Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $82.89 as of 5/1/2024 8:55:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.00 | 35.10 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 55.00 | 26.50 | 30.00 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 60.00 | 21.00 | 25.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 65.00 | 16.00 | 20.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 69.00 | 12.80 | 15.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 70.00 | 11.50 | 14.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 71.00 | 10.40 | 14.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 72.00 | 9.40 | 13.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 73.00 | 9.30 | 11.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 74.00 | 7.70 | 11.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 75.00 | 7.10 | 10.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 76.00 | 5.90 | 8.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 77.00 | 4.80 | 7.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 78.00 | 3.50 | 6.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 79.00 | 2.50 | 5.50 | % | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.04 | 5/1/2024 3:59:58 PM EST | |||
| 80.00 | 1.85 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.05 | -0.07 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 81.00 | 2.00 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 339 | 0.37 | 0.88 | 0.11 | -0.12 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 82.00 | 0.35 | 1.40 | 1.41 | -0.09 | -6.00% | 1 | 344 | 0.29 | 0.73 | 0.19 | -0.17 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 83.00 | 0.60 | 0.75 | 1.00 | +0.35 | +53.85% | 3 | 23 | 0.29 | 0.51 | 0.23 | -0.19 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 84.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 6 | 93 | 0.28 | 0.29 | 0.20 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 0.20 | 0.15 | -0.09 | -37.50% | 1 | 44 | 0.28 | 0.14 | 0.13 | -0.11 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 2 | 30 | 0.36 | 0.06 | 0.06 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.02 | 0.03 | -0.02 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 88.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.46 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:58 PM EST |
| 91.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 92.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:58 PM EST |
| 93.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 101.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 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 | 2.10 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 76.00 | 0.00 | 1.35 | 0.03 | -0.36 | -92.31% | 1 | 2 | 1.66 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 79.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.01 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.04 | 0.05 | -0.07 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.20 | 0.16 | -0.09 | -36.00% | 2 | 62 | 0.32 | -0.12 | 0.11 | -0.12 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 82.00 | 0.25 | 0.35 | 0.40 | -0.05 | -11.12% | 1 | 40 | 0.28 | -0.27 | 0.19 | -0.17 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 83.00 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.29 | -0.49 | 0.23 | -0.19 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 84.00 | 1.25 | 1.40 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.71 | 0.20 | -0.16 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 85.00 | 1.55 | 3.30 | 1.75 | 0.00 | 0.00% | 0 | 121 | 0.17 | -0.86 | 0.13 | -0.11 | 4/9/2024 | 5/1/2024 3:59:58 PM EST |
| 86.00 | 2.90 | 5.00 | 2.25 | 0.00 | 0.00% | 0 | 941 | 0.45 | -0.94 | 0.06 | -0.06 | 4/4/2024 | 5/1/2024 3:59:58 PM EST |
| 87.00 | 3.90 | 6.20 | 2.80 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.98 | 0.03 | -0.02 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 88.00 | 3.90 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 4/10/2024 | 5/1/2024 3:59:58 PM EST |
| 89.00 | 4.90 | 7.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 90.00 | 6.60 | 7.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 91.00 | 6.10 | 9.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 92.00 | 8.10 | 11.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 93.00 | 8.10 | 11.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 94.00 | 9.30 | 12.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 95.00 | 10.40 | 13.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 96.00 | 12.40 | 14.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 97.00 | 13.10 | 14.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 98.00 | 14.70 | 16.80 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 99.00 | 14.00 | 16.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 100.00 | 15.20 | 17.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 101.00 | 16.60 | 19.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 105.00 | 19.50 | 24.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 110.00 | 25.10 | 28.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 115.00 | 30.20 | 33.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 120.00 | 35.20 | 38.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 125.00 | 40.10 | 43.90 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |