Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $28.60 as of 11/26/2025 3:38:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.50 | 11.60 | 11.05 | 10.69 | 0.00 | 0.00% | 0.61 | 0 | 11 | 5.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 18.50 | 10.30 | 10.80 | 10.55 | 10.56 | +0.80 | +8.20% | 0.57 | 23 | 31 | 3.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 19.00 | 9.90 | 10.40 | 10.15 | 10.14 | +0.81 | +8.69% | 0.53 | 24 | 16 | 3.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 19.50 | 9.30 | 10.00 | 9.65 | 10.00 | +1.10 | +12.36% | 0.49 | 8 | 26 | 4.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 20.00 | 8.80 | 9.60 | 9.20 | 9.55 | +0.73 | +8.28% | 0.46 | 7 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 20.50 | 8.30 | 8.80 | 8.55 | 8.80 | +1.18 | +15.49% | 0.42 | 16 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 21.00 | 7.80 | 8.40 | 8.10 | 8.10 | +0.83 | +11.42% | 0.39 | 25 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 21.50 | 7.30 | 8.00 | 7.65 | 7.65 | +1.05 | +15.91% | 0.36 | 23 | 21 | 3.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 22.00 | 6.90 | 7.60 | 7.25 | 7.25 | +1.10 | +17.89% | 0.33 | 21 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 22.50 | 6.40 | 7.20 | 6.80 | 6.80 | +1.10 | +19.30% | 0.30 | 7 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 23.00 | 5.80 | 6.80 | 6.30 | 5.24 | 0.00 | 0.00% | 0.27 | 0 | 24 | 3.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 12:59:06 PM EST |
| 23.50 | 5.30 | 6.00 | 5.65 | 5.22 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 24.00 | 4.50 | 5.70 | 5.10 | % | 0.21 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 24.50 | 4.00 | 5.20 | 4.60 | % | 0.19 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 25.00 | 3.80 | 4.70 | 4.25 | % | 0.17 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 25.50 | 3.30 | 4.10 | 3.70 | % | 0.15 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 26.00 | 2.85 | 3.70 | 3.28 | % | 0.13 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 26.50 | 2.35 | 3.90 | 3.13 | % | 0.12 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 27.00 | 1.90 | 2.50 | 2.20 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 12:59:06 PM EST |
| 27.50 | 1.40 | 2.00 | 1.70 | % | 0.06 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 28.00 | 0.90 | 1.45 | 1.18 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.82 | 0.99 | 0.15 | 0.00 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 28.50 | 0.60 | 0.85 | 0.73 | 0.65 | +0.36 | +124.14% | 0.03 | 2 | 19 | 0.49 | 0.90 | 0.37 | -0.02 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.20 | +200.00% | 0.01 | 3 | 86 | 0.24 | 0.64 | 0.69 | -0.04 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 28 | 155 | 0.55 | 0.28 | 0.64 | -0.04 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.42 | 0.07 | 0.24 | -0.02 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.01 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 12:59:06 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 12:59:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 12:59:06 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 12:59:06 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 12:59:06 PM EST |
| 33.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 12:59:06 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 12:59:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 12:59:06 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 12:59:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 12:59:06 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 12:59:06 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 12:59:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 12:59:06 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 12:59:06 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 12:59:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.44 | -0.01 | 0.15 | 0.00 | 11/25/2025 | 11/26/2025 12:59:06 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.32 | -91.43% | 0.00 | 10 | 37 | 0.52 | -0.10 | 0.37 | -0.02 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.81 | -88.05% | 0.01 | 18 | 26 | 0.26 | -0.36 | 0.69 | -0.04 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 29.50 | 0.30 | 0.60 | 0.45 | 0.42 | -0.68 | -61.82% | 0.02 | 7 | 14 | 0.47 | -0.72 | 0.64 | -0.04 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.73 | -0.93 | 0.24 | -0.02 | 11/20/2025 | 11/26/2025 12:59:06 PM EST |
| 30.50 | 1.10 | 1.60 | 1.35 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.83 | -0.99 | 0.05 | 0.00 | 11/14/2025 | 11/26/2025 12:59:06 PM EST |
| 31.00 | 0.60 | 2.10 | 1.35 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 12:59:06 PM EST |
| 31.50 | 2.20 | 2.65 | 2.43 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 12:59:06 PM EST |
| 32.00 | 2.70 | 3.20 | 2.95 | % | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 32.50 | 1.50 | 5.40 | 3.45 | % | 0.11 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 33.00 | 2.60 | 4.30 | 3.45 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 33.50 | 3.10 | 4.80 | 3.95 | 5.39 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 12:59:06 PM EST |
| 34.00 | 3.60 | 6.10 | 4.85 | 5.78 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 12:59:06 PM EST |
| 35.00 | 4.60 | 6.40 | 5.50 | % | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST | |||
| 36.00 | 5.60 | 8.10 | 6.85 | 7.24 | -0.36 | -4.74% | 0.19 | 1 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 37.00 | 6.60 | 9.10 | 7.85 | 8.13 | -0.37 | -4.36% | 0.21 | 2 | 2 | 4.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST |
| 38.00 | 7.60 | 10.10 | 8.85 | 8.76 | % | 0.23 | 2 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST | |
| 39.00 | 8.60 | 11.20 | 9.90 | 9.65 | % | 0.25 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 12:59:06 PM EST | |
| 40.00 | 9.60 | 12.00 | 10.80 | % | 0.27 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 12:59:06 PM EST |