Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $82.94 as of 5/7/2024 5:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.80 | 33.80 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.01 | 5/7/2024 3:59:55 PM EST | |||
| 55.00 | 24.70 | 28.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 60.00 | 20.50 | 23.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 65.00 | 14.70 | 18.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 70.00 | 10.00 | 13.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 71.00 | 9.00 | 11.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 72.00 | 8.00 | 11.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 73.00 | 7.60 | 10.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 74.00 | 6.00 | 9.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 75.00 | 6.50 | 8.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 76.00 | 4.50 | 7.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 77.00 | 3.50 | 6.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 78.00 | 2.50 | 5.20 | % | 0 | 0 | 1.03 | 0.98 | 0.03 | -0.04 | 5/7/2024 3:59:55 PM EST | |||
| 79.00 | 1.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.94 | 0.07 | -0.06 | 4/24/2024 | 5/7/2024 3:59:55 PM EST |
| 80.00 | 1.75 | 2.00 | 1.81 | -2.74 | -60.22% | 1 | 14 | 0.21 | 0.84 | 0.14 | -0.10 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 81.00 | 1.00 | 1.20 | 1.40 | -1.80 | -56.25% | 1 | 24 | 0.23 | 0.68 | 0.22 | -0.12 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 82.00 | 0.45 | 0.60 | 0.55 | -1.94 | -77.92% | 103 | 36 | 0.22 | 0.44 | 0.25 | -0.12 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 83.00 | 0.15 | 0.25 | 0.25 | -1.80 | -87.81% | 58 | 43 | 0.21 | 0.22 | 0.18 | -0.09 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 84.00 | 0.00 | 0.10 | 0.10 | -1.15 | -92.00% | 36 | 60 | 0.25 | 0.09 | 0.10 | -0.05 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | -0.62 | -92.54% | 15 | 362 | 0.32 | 0.03 | 0.04 | -0.02 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 86.00 | 0.00 | 0.15 | 0.10 | -0.30 | -75.00% | 8 | 139 | 0.43 | 0.01 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:55 PM EST |
| 88.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:55 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/7/2024 3:59:55 PM EST |
| 91.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 92.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 93.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 94.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/7/2024 3:59:55 PM EST |
| 96.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 98.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 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 | 1.00 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | -0.01 | 5/7/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 71.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 73.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/7/2024 3:59:55 PM EST |
| 76.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/7/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 16 | 0.32 | -0.02 | 0.03 | -0.04 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 79.00 | 0.00 | 1.10 | 0.05 | -0.06 | -54.55% | 4 | 24 | 0.33 | -0.06 | 0.07 | -0.06 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 80.00 | 0.10 | 0.20 | 0.19 | -0.51 | -72.86% | 13 | 27 | 0.24 | -0.16 | 0.14 | -0.10 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 81.00 | 0.30 | 0.45 | 0.40 | +0.30 | +300.00% | 21 | 63 | 0.23 | -0.32 | 0.22 | -0.12 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 82.00 | 0.75 | 0.90 | 0.75 | +0.65 | +650.00% | 14 | 57 | 0.23 | -0.56 | 0.25 | -0.12 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 83.00 | 1.40 | 1.55 | 1.30 | +1.10 | +550.00% | 26 | 102 | 0.22 | -0.78 | 0.18 | -0.09 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 84.00 | 2.05 | 2.50 | 2.30 | +1.95 | +557.15% | 30 | 121 | 0.32 | -0.91 | 0.10 | -0.05 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 85.00 | 2.70 | 3.90 | 3.00 | +2.10 | +233.34% | 1 | 351 | 0.60 | -0.97 | 0.04 | -0.02 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 86.00 | 2.70 | 6.00 | 3.90 | +2.30 | +143.75% | 1 | 2,352 | 0.74 | -0.99 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 3:59:55 PM EST |
| 87.00 | 4.10 | 7.30 | 2.69 | 0.00 | 0.00% | 0 | 199 | 0.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:55 PM EST |
| 88.00 | 4.30 | 8.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:55 PM EST |
| 89.00 | 6.20 | 7.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 90.00 | 7.00 | 9.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 91.00 | 7.40 | 10.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 92.00 | 9.60 | 12.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 93.00 | 10.10 | 12.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 94.00 | 10.80 | 14.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 95.00 | 11.90 | 15.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 96.00 | 13.10 | 16.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 97.00 | 13.30 | 16.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 98.00 | 15.00 | 18.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 100.00 | 16.70 | 19.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 105.00 | 21.20 | 25.10 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 110.00 | 26.30 | 30.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 115.00 | 31.30 | 35.20 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 120.00 | 36.20 | 40.20 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST | |||
| 125.00 | 41.30 | 45.20 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:55 PM EST |