Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.15 as of 7/20/2026 9:05:59 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 | 9.00 | 9.50 | 9.25 | 9.15 | +0.15 | +1.67% | 0.77 | 1 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 13.00 | 7.70 | 8.40 | 8.05 | 8.25 | % | 0.62 | 1 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 14.00 | 6.90 | 7.50 | 7.20 | 7.10 | +0.22 | +3.20% | 0.51 | 2 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.00 | 6.00 | 6.60 | 6.30 | 6.25 | +0.31 | +5.22% | 0.42 | 7 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.50 | 5.50 | 6.00 | 5.75 | 5.80 | % | 0.37 | 5 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 16.00 | 3.30 | 5.40 | 4.35 | 5.15 | +0.35 | +7.30% | 0.27 | 5 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 16.50 | 4.00 | 5.30 | 4.65 | 4.81 | +0.01 | +0.21% | 0.28 | 1 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.00 | 3.60 | 4.70 | 4.15 | 4.16 | -0.18 | -4.15% | 0.24 | 3 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 17.50 | 3.10 | 4.20 | 3.65 | 3.64 | -0.03 | -0.82% | 0.21 | 3 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.00 | 2.75 | 3.70 | 3.23 | 3.23 | -0.05 | -1.53% | 0.18 | 3 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 18.50 | 2.00 | 3.30 | 2.65 | 2.47 | -0.33 | -11.79% | 0.14 | 2 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 19.00 | 1.20 | 2.90 | 2.05 | 2.06 | -0.03 | -1.44% | 0.11 | 1 | 2 | 1.87 | 0.99 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 19.50 | 0.55 | 2.40 | 1.48 | 1.56 | +0.16 | +11.43% | 0.08 | 1 | 5 | 1.64 | 0.97 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 2.00 | 1.15 | 1.15 | -0.17 | -12.88% | 0.06 | 1 | 8 | 1.53 | 0.92 | 0.16 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.50 | 0.60 | 1.55 | 1.08 | 0.90 | +0.25 | +38.47% | 0.05 | 1 | 182 | 1.35 | 0.80 | 0.32 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.04 | -8.17% | 0.02 | 6 | 271 | 0.39 | 0.60 | 0.47 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.01 | 322 | 1,112 | 0.37 | 0.36 | 0.46 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 22 | 105 | 0.37 | 0.18 | 0.31 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 20 | 94 | 0.45 | 0.07 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.02 | 0.06 | -0.01 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.02 | 0.00 | 7/7/2026 | 7/20/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 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 | 2.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | -0.01 | 0.02 | 0.00 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.59 | -0.03 | 0.07 | -0.01 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 25 | 0.55 | -0.08 | 0.16 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 90 | 22 | 0.38 | -0.20 | 0.32 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.05 | -16.13% | 0.01 | 24 | 22 | 0.38 | -0.40 | 0.47 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 21.50 | 0.45 | 0.55 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.64 | 0.46 | -0.04 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 22.00 | 0.50 | 1.40 | 0.95 | % | 0.04 | 0 | 0 | 1.04 | -0.82 | 0.31 | -0.03 | 7/20/2026 3:59:54 PM EST | |||
| 22.50 | 0.95 | 1.95 | 1.45 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.30 | -0.93 | 0.16 | -0.01 | 6/25/2026 | 7/20/2026 3:59:54 PM EST |
| 23.00 | 0.65 | 2.80 | 1.73 | 1.72 | -0.57 | -24.90% | 0.08 | 1 | 1 | 1.90 | -0.98 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 23.50 | 0.70 | 3.90 | 2.30 | % | 0.10 | 0 | 0 | 2.78 | -1.00 | 0.02 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 24.00 | 1.55 | 3.70 | 2.63 | 2.63 | % | 0.11 | 1 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 24.50 | 1.60 | 4.80 | 3.20 | % | 0.13 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 25.00 | 1.75 | 4.90 | 3.33 | % | 0.13 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 25.50 | 2.25 | 6.20 | 4.23 | % | 0.17 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 26.00 | 2.80 | 6.20 | 4.50 | 4.44 | % | 0.17 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 26.50 | 3.20 | 7.20 | 5.20 | % | 0.20 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 27.00 | 4.30 | 6.90 | 5.60 | 5.35 | % | 0.21 | 1 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 27.50 | 4.20 | 8.20 | 6.20 | % | 0.23 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 28.00 | 4.70 | 8.70 | 6.70 | % | 0.24 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 29.00 | 7.10 | 8.50 | 7.80 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 3:59:54 PM EST |
| 30.00 | 8.00 | 10.60 | 9.30 | % | 0.31 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST |