Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.10 as of 10/22/2026 1:11:19 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 | 11.90 | 12.40 | 12.15 | 12.10 | +1.02 | +9.21% | 0.87 | 3 | 190 | 7.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 15.00 | 11.00 | 11.30 | 11.15 | 11.12 | +0.94 | +9.24% | 0.74 | 3 | 110 | 6.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 16.00 | 9.90 | 10.30 | 10.10 | 10.27 | +1.18 | +12.99% | 0.63 | 4 | 192 | 9.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 17.00 | 8.90 | 9.30 | 9.10 | 9.33 | +1.23 | +15.19% | 0.54 | 3 | 107 | 7.47 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 18.00 | 6.10 | 8.90 | 7.50 | 7.12 | 0.00 | 0.00% | 0.42 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 18.50 | 6.90 | 9.50 | 8.20 | 6.59 | 0.00 | 0.00% | 0.44 | 0 | 88 | 9.73 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 19.00 | 6.20 | 9.00 | 7.60 | 6.18 | 0.00 | 0.00% | 0.40 | 0 | 23 | 9.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 19.50 | 5.90 | 8.50 | 7.20 | 7.13 | +1.35 | +23.36% | 0.37 | 2 | 35 | 8.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 20.00 | 5.30 | 8.00 | 6.65 | 6.68 | +1.42 | +27.00% | 0.33 | 3 | 17 | 8.39 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 20.50 | 5.00 | 7.50 | 6.25 | 6.12 | +1.26 | +25.93% | 0.30 | 1 | 5 | 7.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 21.00 | 4.60 | 7.00 | 5.80 | 4.28 | 0.00 | 0.00% | 0.28 | 0 | 4 | 7.53 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 21.50 | 3.80 | 6.50 | 5.15 | 5.28 | +1.34 | +34.01% | 0.24 | 1 | 4 | 7.12 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 22.00 | 3.90 | 5.90 | 4.90 | 4.95 | +1.83 | +58.66% | 0.22 | 19 | 7 | 6.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 22.50 | 3.30 | 5.50 | 4.40 | 4.36 | +1.81 | +70.98% | 0.20 | 20 | 5 | 6.29 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 23.00 | 1.60 | 5.10 | 3.35 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 5.68 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 23.50 | 2.50 | 2.90 | 2.70 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:02 AM EST |
| 24.00 | 2.05 | 2.25 | 2.15 | 2.30 | +1.02 | +79.69% | 0.09 | 1 | 200 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 24.50 | 1.50 | 1.95 | 1.73 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.18 | +0.80 | +210.53% | 0.05 | 76 | 227 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 25.50 | 0.65 | 0.80 | 0.73 | 0.70 | +0.61 | +677.78% | 0.03 | 29 | 616 | 0.76 | 1.00 | 0.07 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.26 | +520.00% | 0.01 | 175 | 30 | 0.48 | 0.60 | 0.93 | -0.04 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 26.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 22 | 6 | 0.45 | 0.23 | 0.57 | -0.05 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.05 | 0.19 | -0.01 | 9/17/2026 | 10/22/2026 11:59:02 AM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.59 | 0.01 | 0.03 | 0.00 | 9/15/2026 | 10/22/2026 11:59:02 AM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/22/2026 11:59:02 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 11:59:02 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 11:59:02 AM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 11:59:02 AM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 19.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 8.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/22/2026 11:59:02 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 503 | 5.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 11:59:02 AM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 868 | 5.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 11:59:02 AM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 6.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:02 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:59:02 AM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.10 | -1.27 | -92.71% | 0.00 | 2 | 1 | 0.61 | 0.00 | 0.07 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | -0.40 | 0.93 | -0.04 | 10/22/2026 11:59:02 AM EST | |||
| 26.50 | 0.35 | 1.25 | 0.80 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | -0.77 | 0.57 | -0.05 | 10/19/2026 | 10/22/2026 11:59:02 AM EST |
| 27.00 | 0.75 | 2.90 | 1.83 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.99 | -0.95 | 0.19 | -0.01 | 10/19/2026 | 10/22/2026 11:59:02 AM EST |
| 27.50 | 0.45 | 3.40 | 1.93 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.32 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/22/2026 11:59:02 AM EST |
| 28.00 | 1.75 | 2.35 | 2.05 | 2.32 | -0.48 | -17.15% | 0.07 | 1 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 28.50 | 2.25 | 2.75 | 2.50 | % | 0.09 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST | |||
| 29.00 | 2.50 | 4.10 | 3.30 | 3.24 | -0.65 | -16.71% | 0.11 | 1 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:59:02 AM EST |
| 29.50 | 1.60 | 5.40 | 3.50 | 4.33 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.43 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:59:02 AM EST |
| 30.00 | 3.10 | 4.80 | 3.95 | % | 0.13 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:59:02 AM EST |