Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $25.09 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.00 | 15.20 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 13.00 | 10.80 | 14.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 14.00 | 11.00 | 13.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 8.60 | 12.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.00 | 9.00 | 11.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.50 | 8.50 | 10.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.00 | 8.00 | 10.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 7.50 | 9.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.00 | 5.90 | 9.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.50 | 5.10 | 8.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 19.00 | 6.00 | 8.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 19.50 | 5.50 | 7.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 3.80 | 7.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.50 | 4.50 | 6.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 21.00 | 1.90 | 6.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 21.50 | 3.50 | 5.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.00 | 2.85 | 5.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 2.45 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 2.00 | 2.45 | 1.43 | 0.00 | 0.00% | 0 | 28 | 0.70 | 1.00 | 0.03 | 0.00 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 23.50 | 1.55 | 1.95 | % | 0 | 0 | 0.40 | 0.94 | 0.15 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 24.00 | 1.10 | 1.25 | 1.53 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.84 | 0.24 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 24.50 | 0.75 | 0.85 | 0.75 | -0.42 | -35.90% | 104 | 38 | 0.34 | 0.71 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.45 | 0.50 | 0.50 | -0.30 | -37.50% | 82 | 192 | 0.32 | 0.53 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 0.10 | 0.15 | 0.12 | -0.17 | -58.63% | 99 | 96 | 0.31 | 0.19 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.03 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 1.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.50 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 301 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.00 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 1 | 18 | 0.42 | -0.06 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 4 | 24 | 0.32 | -0.16 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 24.50 | 0.15 | 0.25 | 0.21 | +0.13 | +162.50% | 115 | 32 | 0.30 | -0.29 | 0.32 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.35 | 0.45 | 0.45 | +0.22 | +95.66% | 66 | 143 | 0.30 | -0.47 | 0.38 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 1.00 | 1.10 | 0.95 | +0.35 | +58.34% | 1 | 5 | 0.28 | -0.81 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 1.55 | 2.40 | 1.36 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.97 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 28.00 | 2.90 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 29.00 | 3.70 | 4.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 3.10 | 5.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 4.00 | 6.40 | 7.03 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 32.00 | 6.70 | 7.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 7.90 | 8.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 8.50 | 11.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 9.80 | 12.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 36.00 | 10.50 | 13.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |