Options Chain for SONY GROUP CORP SPONSORED ADR (SONY) - $82.33 as of 4/29/2024 2:19:08 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 | 35.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 55.00 | 26.80 | 30.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 60.00 | 21.00 | 25.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 65.00 | 16.20 | 20.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 70.00 | 11.10 | 15.00 | 12.57 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.95 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 2:58:43 PM EST |
| 71.00 | 10.20 | 14.20 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 72.00 | 9.50 | 13.90 | % | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 73.00 | 8.80 | 12.70 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 74.00 | 9.70 | 11.80 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 75.00 | 8.20 | 9.10 | % | 0 | 0 | 0.35 | 0.86 | 0.03 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 76.00 | 6.00 | 9.40 | % | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 77.00 | 7.10 | 8.90 | % | 0 | 0 | 0.33 | 0.80 | 0.03 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 78.00 | 6.30 | 8.00 | % | 0 | 0 | 0.33 | 0.77 | 0.04 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 79.00 | 5.60 | 6.10 | % | 0 | 0 | 0.32 | 0.73 | 0.04 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 80.00 | 4.90 | 7.10 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.69 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 2:58:43 PM EST |
| 81.00 | 3.50 | 4.50 | % | 0 | 0 | 0.31 | 0.64 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 82.00 | 3.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.59 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 2:58:43 PM EST |
| 83.00 | 3.10 | 3.30 | 3.05 | % | 1 | 0 | 0.31 | 0.54 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:43 PM EST | |
| 84.00 | 1.60 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.49 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 2:58:43 PM EST |
| 85.00 | 2.20 | 3.80 | 2.30 | +0.30 | +15.00% | 2 | 1 | 0.31 | 0.44 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:43 PM EST |
| 86.00 | 0.20 | 2.00 | 1.76 | +0.31 | +21.38% | 1 | 0 | 0.31 | 0.39 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:43 PM EST |
| 87.00 | 1.50 | 1.65 | % | 0 | 0 | 0.31 | 0.34 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 88.00 | 0.25 | 1.35 | 1.20 | 0.00 | 0.00% | 3 | 445 | 0.30 | 0.29 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:43 PM EST |
| 89.00 | 1.00 | 1.15 | % | 0 | 0 | 0.31 | 0.25 | 0.04 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 90.00 | 0.80 | 0.95 | 0.85 | -0.05 | -5.56% | 1 | 3 | 0.31 | 0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 2:58:43 PM EST |
| 91.00 | 0.65 | 0.75 | % | 0 | 0 | 0.31 | 0.19 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 92.00 | 0.50 | 0.65 | % | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 93.00 | 0.40 | 0.55 | % | 0 | 0 | 0.32 | 0.13 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 94.00 | 0.35 | 0.45 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 95.00 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | 0.09 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 96.00 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 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 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 70.00 | 0.20 | 0.30 | % | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 71.00 | 0.25 | 0.35 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 72.00 | 0.30 | 0.40 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 73.00 | 0.35 | 0.50 | % | 0 | 0 | 0.36 | -0.10 | 0.02 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 74.00 | 0.45 | 0.60 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 75.00 | 0.55 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.14 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 2:58:43 PM EST |
| 76.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.17 | 0.03 | -0.04 | 4/11/2024 | 4/29/2024 2:58:43 PM EST |
| 77.00 | 0.85 | 1.00 | % | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 78.00 | 1.05 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.23 | 0.04 | -0.05 | 4/19/2024 | 4/29/2024 2:58:43 PM EST |
| 79.00 | 1.30 | 1.45 | % | 0 | 0 | 0.32 | -0.27 | 0.04 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 80.00 | 1.60 | 1.75 | 1.68 | -0.01 | -0.60% | 1 | 1 | 0.32 | -0.31 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:43 PM EST |
| 81.00 | 1.95 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.36 | 0.05 | -0.05 | 4/17/2024 | 4/29/2024 2:58:43 PM EST |
| 82.00 | 2.35 | 2.50 | % | 0 | 0 | 0.31 | -0.41 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 83.00 | 2.80 | 2.95 | % | 0 | 0 | 0.31 | -0.46 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 84.00 | 3.30 | 3.50 | % | 0 | 0 | 0.31 | -0.51 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 85.00 | 2.45 | 4.10 | % | 0 | 0 | 0.31 | -0.56 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 86.00 | 4.50 | 4.70 | % | 0 | 0 | 0.31 | -0.61 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 87.00 | 5.10 | 5.40 | % | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.05 | 4/29/2024 2:58:43 PM EST | |||
| 88.00 | 5.00 | 8.20 | % | 0 | 0 | 0.31 | -0.71 | 0.05 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 89.00 | 6.00 | 8.20 | % | 0 | 0 | 0.31 | -0.75 | 0.04 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 90.00 | 5.60 | 7.70 | % | 0 | 0 | 0.30 | -0.78 | 0.04 | -0.04 | 4/29/2024 2:58:43 PM EST | |||
| 91.00 | 8.30 | 10.10 | % | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 92.00 | 8.00 | 11.20 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 93.00 | 9.00 | 12.40 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.03 | 4/29/2024 2:58:43 PM EST | |||
| 94.00 | 9.30 | 12.40 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 95.00 | 10.50 | 13.60 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 96.00 | 10.80 | 15.00 | % | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.02 | 4/29/2024 2:58:43 PM EST | |||
| 100.00 | 15.00 | 19.50 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:43 PM EST | |||
| 105.00 | 20.10 | 24.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 110.00 | 24.70 | 29.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 115.00 | 29.60 | 34.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 120.00 | 34.60 | 39.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST | |||
| 125.00 | 39.70 | 44.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:43 PM EST |