Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $21.41 as of 4/10/2026 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 12.40 | 11.20 | 10.18 | 0.00 | 0.00% | 1.02 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 7.90 | 11.90 | 9.90 | 8.75 | 0.00 | 0.00% | 0.83 | 0 | 2 | 6.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:08 PM EST |
| 13.00 | 6.90 | 10.30 | 8.60 | 6.86 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:08 PM EST |
| 14.00 | 5.90 | 9.90 | 7.90 | 7.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 15.00 | 6.50 | 8.80 | 7.65 | 5.89 | 0.00 | 0.00% | 0.51 | 0 | 4 | 4.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:08 PM EST |
| 16.00 | 3.90 | 7.90 | 5.90 | 3.92 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:08 PM EST |
| 17.00 | 4.60 | 6.90 | 5.75 | % | 0.34 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 17.50 | 2.40 | 6.40 | 4.40 | % | 0.25 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 18.00 | 1.90 | 5.90 | 3.90 | % | 0.22 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 18.50 | 1.40 | 4.70 | 3.05 | % | 0.16 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 19.00 | 2.20 | 3.40 | 2.80 | % | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 19.50 | 1.95 | 2.70 | 2.33 | % | 0.12 | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 20.00 | 0.75 | 3.50 | 2.13 | 1.33 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.21 | 0.98 | 0.06 | -0.01 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 20.50 | 0.40 | 2.60 | 1.50 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.64 | 0.89 | 0.18 | -0.02 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 21.00 | 0.55 | 1.45 | 1.00 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.88 | 0.79 | 0.29 | -0.03 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 21.50 | 0.45 | 0.50 | 0.48 | 0.51 | +0.11 | +27.50% | 0.02 | 28 | 25 | 0.27 | 0.62 | 0.42 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 62 | 316 | 0.27 | 0.40 | 0.44 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 52 | 19 | 0.28 | 0.22 | 0.32 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 1,504 | 0.40 | 0.09 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.61 | 0.03 | 0.07 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 68 | 1.91 | 0.01 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 24.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.01 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.93 | -0.01 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 253 | 1.70 | -0.02 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | -0.11 | 0.18 | -0.02 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 6 | 22 | 0.36 | -0.21 | 0.29 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 21.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.31 | -57.41% | 0.01 | 13 | 15 | 0.29 | -0.38 | 0.42 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.21 | -30.00% | 0.02 | 56 | 44 | 0.30 | -0.60 | 0.44 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.75 | % | 0.04 | 34 | 0 | 0.34 | -0.78 | 0.32 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 23.00 | 0.90 | 3.10 | 2.00 | % | 0.09 | 0 | 36 | 1.97 | -0.91 | 0.18 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 23.50 | 1.15 | 2.30 | 1.73 | % | 0.07 | 0 | 0 | 0.98 | -0.97 | 0.07 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 24.00 | 0.95 | 3.60 | 2.28 | % | 0.09 | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 24.50 | 1.45 | 4.00 | 2.73 | % | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 25.00 | 1.15 | 5.10 | 3.13 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 25.50 | 1.65 | 4.90 | 3.28 | % | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 26.00 | 2.15 | 6.10 | 4.13 | % | 0.16 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 27.00 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 28.00 | 5.50 | 7.00 | 6.25 | % | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 29.00 | 6.50 | 8.00 | 7.25 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 30.00 | 7.50 | 9.00 | 8.25 | 8.41 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 31.00 | 8.30 | 10.20 | 9.25 | % | 0.30 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 32.00 | 9.30 | 11.20 | 10.25 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST |