Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $28.61 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.30 | 16.70 | 15.00 | % | 1.07 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 12.30 | 15.70 | 14.00 | % | 0.93 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 11.30 | 14.70 | 13.00 | % | 0.81 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 10.30 | 13.70 | 12.00 | % | 0.71 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 8.60 | 12.70 | 10.65 | 7.59 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 18.50 | 9.00 | 12.20 | 10.60 | % | 0.57 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 8.60 | 11.70 | 10.15 | % | 0.53 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.50 | 8.00 | 11.20 | 9.60 | % | 0.49 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.70 | 10.70 | 9.20 | % | 0.46 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.50 | 7.80 | 10.20 | 9.00 | % | 0.44 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 7.40 | 9.70 | 8.55 | % | 0.41 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.50 | 7.00 | 9.20 | 8.10 | % | 0.38 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 6.50 | 8.70 | 7.60 | 2.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 5.90 | 8.20 | 7.05 | 5.22 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 5.40 | 7.70 | 6.55 | 3.49 | 0.00 | 0.00% | 0.28 | 0 | 25 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 23.50 | 4.90 | 7.20 | 6.05 | % | 0.26 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 4.30 | 6.70 | 5.50 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 3.80 | 6.20 | 5.00 | % | 0.20 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 3.40 | 3.80 | 3.60 | 3.43 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 2.60 | 2.70 | 2.65 | 2.68 | +1.01 | +60.48% | 0.10 | 95 | 118 | 0.49 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.78 | +89.66% | 0.06 | 10 | 105 | 0.18 | 0.95 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.49 | +175.00% | 0.03 | 21 | 37 | 0.27 | 0.74 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.12 | +120.00% | 0.01 | 58 | 66 | 0.22 | 0.34 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 81 | 0.32 | 0.07 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 40 | 11 | 0.46 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | -0.05 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.74 | -87.06% | 0.01 | 11 | 11 | 0.24 | -0.26 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.88 | -60.69% | 0.02 | 4 | 6 | 0.23 | -0.66 | 0.42 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.75 | 1.75 | 1.25 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | -0.93 | 0.15 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 1.70 | 2.90 | 2.30 | % | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 2.70 | 3.50 | 3.10 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 3.80 | 4.70 | 4.25 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 4.90 | 5.50 | 5.20 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 5.80 | 6.50 | 6.15 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 7.10 | 7.60 | 7.35 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 8.20 | 8.90 | 8.55 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 38.00 | 8.80 | 9.70 | 9.25 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |