Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $82.44 as of 4/26/2024 3:47:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.00 | 34.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 55.00 | 25.00 | 29.80 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 60.00 | 20.30 | 24.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 65.00 | 15.80 | 19.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 69.00 | 11.80 | 15.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 70.00 | 11.70 | 14.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 71.00 | 9.60 | 13.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 72.00 | 8.50 | 12.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 73.00 | 7.40 | 11.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 74.00 | 7.80 | 9.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 75.00 | 6.80 | 8.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 76.00 | 5.90 | 8.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 77.00 | 4.00 | 7.20 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 78.00 | 4.30 | 5.20 | % | 0 | 0 | 0.77 | 0.97 | 0.03 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 79.00 | 3.40 | 3.70 | % | 0 | 0 | 0.21 | 0.92 | 0.06 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 80.00 | 2.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.84 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 81.00 | 1.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 343 | 0.23 | 0.71 | 0.13 | -0.07 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 82.00 | 1.15 | 1.25 | 1.25 | -0.10 | -7.41% | 3 | 341 | 0.22 | 0.57 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 83.00 | 0.70 | 0.80 | 0.70 | -0.15 | -17.65% | 6 | 9 | 0.21 | 0.42 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 84.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 8 | 28 | 0.22 | 0.28 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 85.00 | 0.15 | 0.25 | 0.22 | -0.18 | -45.00% | 3 | 36 | 0.22 | 0.18 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.10 | 0.07 | -0.04 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 87.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.06 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 88.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 298 | 0.56 | 0.02 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:33 PM EST |
| 91.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:33 PM EST |
| 92.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:33 PM EST |
| 93.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:33 PM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:33 PM EST |
| 101.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:33 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 76.00 | 0.00 | 0.20 | 0.39 | +0.24 | +160.00% | 1 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 78.00 | 0.05 | 0.10 | 0.09 | % | 1 | 0 | 0.28 | -0.03 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 79.00 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.08 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 80.00 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.16 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 81.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 24 | 52 | 0.22 | -0.29 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 82.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 13 | 26 | 0.22 | -0.43 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 83.00 | 1.25 | 1.35 | 1.35 | 0.00 | 0.00% | 10 | 57 | 0.21 | -0.58 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 84.00 | 0.90 | 2.05 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.72 | 0.13 | -0.07 | 4/15/2024 | 4/26/2024 3:59:33 PM EST |
| 85.00 | 1.75 | 2.90 | 1.75 | 0.00 | 0.00% | 0 | 121 | 0.38 | -0.82 | 0.10 | -0.06 | 4/9/2024 | 4/26/2024 3:59:33 PM EST |
| 86.00 | 2.10 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 941 | 0.29 | -0.90 | 0.07 | -0.04 | 4/4/2024 | 4/26/2024 3:59:33 PM EST |
| 87.00 | 2.75 | 6.00 | 2.80 | 0.00 | 0.00% | 0 | 50 | 0.56 | -0.94 | 0.04 | -0.02 | 4/1/2024 | 4/26/2024 3:59:33 PM EST |
| 88.00 | 3.50 | 6.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.02 | -0.01 | 4/10/2024 | 4/26/2024 3:59:33 PM EST |
| 89.00 | 4.80 | 8.00 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 90.00 | 5.80 | 9.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 91.00 | 6.80 | 10.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:33 PM EST |
| 92.00 | 7.80 | 11.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 93.00 | 8.80 | 12.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 94.00 | 9.80 | 13.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 95.00 | 10.80 | 14.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 96.00 | 11.30 | 15.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 97.00 | 12.00 | 16.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 98.00 | 13.80 | 17.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 99.00 | 14.80 | 18.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 100.00 | 15.10 | 19.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 101.00 | 16.00 | 19.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 105.00 | 20.10 | 24.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 110.00 | 25.30 | 29.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 115.00 | 31.00 | 35.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 120.00 | 36.00 | 40.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 125.00 | 40.30 | 45.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |