Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $22.69 as of 3/3/2026 12:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.80 | 11.60 | 9.70 | 9.69 | % | 0.81 | 2 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 13.00 | 7.00 | 10.60 | 8.80 | 8.80 | % | 0.68 | 3 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 14.00 | 6.10 | 9.60 | 7.85 | 7.68 | +0.18 | +2.40% | 0.56 | 1 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 15.00 | 5.30 | 8.40 | 6.85 | 6.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 2:58:42 PM EST |
| 16.00 | 4.30 | 7.20 | 5.75 | 6.52 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 2:58:42 PM EST |
| 17.00 | 3.20 | 5.40 | 4.30 | 4.27 | -1.35 | -24.03% | 0.25 | 3 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 17.50 | 2.60 | 5.10 | 3.85 | 3.88 | -0.92 | -19.17% | 0.22 | 1 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 18.00 | 3.00 | 3.80 | 3.40 | 3.19 | -1.71 | -34.90% | 0.19 | 1 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 18.50 | 1.05 | 4.70 | 2.88 | 2.50 | -1.31 | -34.39% | 0.16 | 1 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 19.00 | 1.80 | 2.75 | 2.28 | 2.25 | -1.20 | -34.79% | 0.12 | 2 | 3 | 1.22 | 1.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 19.50 | 1.95 | 3.20 | 2.58 | 2.02 | -0.91 | -31.06% | 0.13 | 3 | 3 | 2.63 | 0.99 | 0.02 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 20.00 | 0.85 | 3.30 | 2.08 | 3.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.19 | 0.95 | 0.10 | -0.02 | 2/27/2026 | 3/3/2026 2:58:42 PM EST |
| 20.50 | 0.75 | 1.30 | 1.03 | 0.82 | -0.27 | -24.78% | 0.05 | 1 | 24 | 0.76 | 0.86 | 0.20 | -0.04 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.79 | +0.19 | +31.67% | 0.03 | 414 | 27 | 0.49 | 0.75 | 0.34 | -0.05 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 21.50 | 0.30 | 0.40 | 0.35 | 0.44 | -0.79 | -64.23% | 0.02 | 681 | 147 | 0.41 | 0.55 | 0.48 | -0.06 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.64 | -81.02% | 0.01 | 420 | 1,118 | 0.39 | 0.31 | 0.47 | -0.05 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 3 | 291 | 0.49 | 0.12 | 0.28 | -0.03 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 9 | 120 | 0.53 | 0.04 | 0.11 | -0.01 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.25 | 0.01 | 0.03 | 0.00 | 3/2/2026 | 3/3/2026 2:58:42 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.78 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/3/2026 2:58:42 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 2:58:42 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 2:58:42 PM EST |
| 25.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 2:58:42 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 2:58:42 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 28.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 29.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 13.00 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/3/2026 2:58:42 PM EST |
| 18.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.69 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 3/3/2026 2:58:42 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.01 | 1 | 0 | 1.81 | -0.01 | 0.02 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 85 | 107 | 0.63 | -0.05 | 0.10 | -0.02 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 160 | 304 | 0.53 | -0.14 | 0.20 | -0.04 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 1,317 | 189 | 0.48 | -0.25 | 0.34 | -0.05 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 21.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.20 | +285.72% | 0.01 | 273 | 168 | 0.41 | -0.45 | 0.48 | -0.06 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.41 | +292.86% | 0.03 | 26 | 803 | 0.38 | -0.69 | 0.47 | -0.05 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 22.50 | 0.85 | 1.30 | 1.08 | 0.50 | +0.30 | +150.00% | 0.05 | 8 | 66 | 0.97 | -0.88 | 0.28 | -0.03 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 23.00 | 0.05 | 2.30 | 1.18 | 1.93 | +1.42 | +278.44% | 0.05 | 1 | 158 | 1.86 | -0.96 | 0.11 | -0.01 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 23.50 | 0.30 | 2.65 | 1.48 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 85 | 1.86 | -0.99 | 0.03 | 0.00 | 3/2/2026 | 3/3/2026 2:58:42 PM EST |
| 24.00 | 1.75 | 3.70 | 2.73 | 2.48 | +0.17 | +7.36% | 0.11 | 2 | 35 | 2.80 | -1.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 24.50 | 1.80 | 4.60 | 3.20 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 2:58:42 PM EST |
| 25.00 | 2.85 | 5.50 | 4.18 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 2:58:42 PM EST |
| 25.50 | 2.30 | 6.00 | 4.15 | % | 0.16 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 26.00 | 4.30 | 5.40 | 4.85 | 4.85 | +1.27 | +35.48% | 0.19 | 2 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 26.50 | 3.70 | 6.60 | 5.15 | 5.12 | +1.14 | +28.65% | 0.19 | 3 | 4 | 4.21 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |
| 27.00 | 4.60 | 6.90 | 5.75 | % | 0.21 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 27.50 | 5.00 | 7.30 | 6.15 | % | 0.22 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 28.00 | 5.60 | 7.60 | 6.60 | % | 0.24 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 29.00 | 6.60 | 9.50 | 8.05 | % | 0.28 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 30.00 | 7.60 | 9.80 | 8.70 | % | 0.29 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 31.00 | 8.60 | 11.10 | 9.85 | % | 0.32 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/3/2026 2:58:42 PM EST | |||
| 32.00 | 10.10 | 11.90 | 11.00 | 11.05 | % | 0.34 | 3 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 33.00 | 11.00 | 13.00 | 12.00 | 11.95 | % | 0.36 | 3 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 34.00 | 12.10 | 13.80 | 12.95 | 12.95 | % | 0.38 | 1 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST | |
| 35.00 | 12.90 | 14.80 | 13.85 | 13.84 | % | 0.40 | 1 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 2:58:42 PM EST |