Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.71 as of 7/2/2025 9:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 16.00 | 7.60 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 16.50 | 7.40 | 10.50 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 17.00 | 7.60 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 17.50 | 7.20 | 9.30 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 18.00 | 5.60 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 18.50 | 5.40 | 9.00 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 19.00 | 4.60 | 8.70 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 19.50 | 4.10 | 8.20 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 7.70 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 20.50 | 4.40 | 7.20 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 21.00 | 4.60 | 5.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 21.50 | 4.10 | 6.20 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 22.00 | 3.00 | 4.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 22.50 | 2.55 | 3.80 | 4.34 | 0.00 | 0.00% | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:00 PM EST |
| 23.00 | 2.25 | 3.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 23.50 | 1.75 | 3.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 24.00 | 1.00 | 2.75 | 1.28 | % | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:00 PM EST | |
| 24.50 | 0.80 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 4 | 2.60 | 1.00 | 0.01 | 0.00 | 6/26/2025 | 7/2/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.70 | +0.16 | +29.63% | 11 | 13 | 0.49 | 0.95 | 0.25 | -0.01 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 42 | 75 | 0.40 | 0.25 | 0.77 | -0.05 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 830 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/2/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.85 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.85 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.85 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.85 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.65 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.14 | 0.00 | 0.00% | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 5 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 7/2/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 8 | 143 | 0.65 | -0.05 | 0.25 | -0.01 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 26.00 | 0.20 | 0.60 | 0.50 | -0.10 | -16.67% | 3 | 128 | 0.80 | -0.75 | 0.77 | -0.05 | 7/2/2025 | 7/2/2025 4:00:00 PM EST |
| 27.00 | 0.60 | 1.60 | 1.11 | 0.00 | 0.00% | 0 | 12 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/2/2025 4:00:00 PM EST |
| 28.00 | 1.55 | 4.20 | 2.05 | 0.00 | 0.00% | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/2/2025 4:00:00 PM EST |
| 29.00 | 2.80 | 3.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 30.00 | 3.80 | 5.50 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 31.00 | 5.20 | 7.40 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 32.00 | 6.00 | 7.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 33.00 | 6.60 | 7.90 | 7.57 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 34.00 | 8.00 | 8.70 | 8.37 | 0.00 | 0.00% | 0 | 1 | 5.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:00 PM EST |
| 35.00 | 8.60 | 10.10 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 36.00 | 9.60 | 11.10 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST | |||
| 37.00 | 10.80 | 12.30 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:00 PM EST |