Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $29.75 as of 10/8/2025 8:49:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 18.50 | 16.00 | % | 1.07 | 0 | 0 | EST | |||||||
| 17.00 | 11.50 | 16.50 | 14.00 | % | 0.82 | 0 | 0 | EST | |||||||
| 18.00 | 10.50 | 15.50 | 13.00 | % | 0.72 | 0 | 0 | EST | |||||||
| 19.00 | 9.50 | 14.50 | 12.00 | % | 0.63 | 0 | 0 | EST | |||||||
| 19.00 | 9.70 | 12.90 | 11.30 | 12.75 | +1.15 | +9.92% | 0.59 | 3 | 3 | 8.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 8.50 | 13.50 | 11.00 | % | 0.55 | 0 | 0 | EST | |||||||
| 20.00 | 8.80 | 11.90 | 10.35 | 11.80 | +1.15 | +10.80% | 0.52 | 3 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 7.50 | 12.50 | 10.00 | % | 0.48 | 0 | 0 | EST | |||||||
| 21.00 | 7.90 | 11.00 | 9.45 | 8.90 | -1.21 | -11.97% | 0.45 | 1 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 6.50 | 11.50 | 9.00 | % | 0.41 | 0 | 0 | EST | |||||||
| 22.00 | 7.00 | 10.00 | 8.50 | 7.90 | -1.30 | -14.13% | 0.39 | 1 | 1 | 6.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.50 | 6.00 | 11.00 | 8.50 | % | 0.38 | 0 | 0 | EST | |||||||
| 23.00 | 5.50 | 10.50 | 8.00 | % | 0.35 | 0 | 0 | EST | |||||||
| 23.00 | 5.90 | 9.00 | 7.45 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 23.50 | 5.00 | 10.00 | 7.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 24.00 | 4.50 | 9.50 | 7.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 24.00 | 5.30 | 5.90 | 5.60 | 7.95 | % | 0.23 | 1 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 24.50 | 4.00 | 9.00 | 6.50 | % | 0.27 | 0 | 0 | EST | |||||||
| 24.50 | 4.70 | 7.50 | 6.10 | 7.50 | % | 0.25 | 1 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 25.00 | 4.70 | 7.00 | 5.85 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 3.50 | 8.50 | 6.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 25.50 | 3.50 | 6.50 | 5.00 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 2.50 | 7.50 | 5.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 26.00 | 2.90 | 6.00 | 4.45 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.50 | 2.45 | 5.50 | 3.98 | % | 0.15 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 1.50 | 6.50 | 4.00 | 3.10 | % | 0.15 | 14 | 17 | 10/8/2025 | EST | |||||
| 27.00 | 2.15 | 5.00 | 3.58 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 27.50 | 1.65 | 4.60 | 3.13 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 30 | 3.92 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.50 | 5.50 | 3.00 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 19 | 10/6/2025 | EST | ||||
| 28.00 | 1.10 | 4.10 | 2.60 | 1.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.64 | 0.98 | 0.05 | -0.01 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 28.50 | 1.25 | 3.70 | 2.48 | 1.40 | -0.09 | -6.04% | 0.09 | 9 | 27 | 3.48 | 0.94 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.05 | 5.00 | 2.53 | 3.50 | % | 0.09 | 1 | 26 | 10/8/2025 | EST | |||||
| 29.00 | 0.80 | 1.40 | 1.10 | 1.00 | -0.15 | -13.05% | 0.04 | 3 | 83 | 1.07 | 0.83 | 0.28 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 29.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.02 | 46 | 25 | 0.31 | 0.65 | 0.41 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.80 | -0.10 | -11.12% | 0.08 | 2 | 1,716 | 10/8/2025 | EST | ||||
| 30.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.34 | 0.43 | 0.45 | -0.10 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 30.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 26 | 0.36 | 0.23 | 0.35 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.42 | 0.10 | 0.20 | -0.04 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 10/7/2025 | EST | ||||
| 31.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.03 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 10/3/2025 | EST | ||||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.42 | 0.01 | 0.03 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 24.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 241 | 10/2/2025 | EST | ||||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | -0.02 | 0.05 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 272 | EST | |||||||
| 28.50 | 0.00 | 0.70 | 0.35 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 73 | 1.64 | -0.06 | 0.14 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 10/3/2025 | EST | ||||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.17 | 0.28 | -0.08 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 29.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.10 | -38.47% | 0.01 | 3 | 54 | 0.35 | -0.35 | 0.41 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 1 | 4 | 0.37 | -0.57 | 0.45 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 4 | EST | |||||||
| 30.50 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.77 | 0.35 | -0.08 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 10/2/2025 | EST | ||||
| 31.00 | 0.00 | 1.80 | 0.90 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.54 | -0.90 | 0.20 | -0.04 | 9/15/2025 | 10/8/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 3.08 | -0.97 | 0.09 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 32.00 | 1.55 | 2.90 | 2.23 | % | 0.07 | 0 | 0 | 3.05 | -0.99 | 0.03 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 32.50 | 2.00 | 3.40 | 2.70 | % | 0.08 | 0 | 0 | 3.48 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 33.00 | 2.85 | 5.20 | 4.03 | % | 0.12 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 33.50 | 3.20 | 4.30 | 3.75 | % | 0.11 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.50 | 5.50 | 3.00 | % | 0.09 | 0 | 0 | EST | |||||||
| 34.00 | 3.50 | 6.20 | 4.85 | % | 0.14 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 4.50 | 6.00 | 5.25 | 4.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 1.50 | 6.50 | 4.00 | % | 0.11 | 0 | 0 | EST | |||||||
| 36.00 | 6.10 | 6.70 | 6.40 | 5.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 2.50 | 7.50 | 5.00 | % | 0.14 | 0 | 0 | EST | |||||||
| 37.00 | 6.60 | 7.80 | 7.20 | % | 0.19 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 37.00 | 3.50 | 8.50 | 6.00 | % | 0.16 | 0 | 0 | EST | |||||||
| 38.00 | 7.50 | 9.00 | 8.25 | % | 0.22 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 38.00 | 4.50 | 9.50 | 7.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 39.00 | 8.50 | 9.90 | 9.20 | % | 0.24 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 39.00 | 5.50 | 10.50 | 8.00 | % | 0.21 | 0 | 0 | EST |