Dark

Check out our API

SONY
Sony Group Corporation
stock NYSE ADR

At Close

Jan 7, 2026 3:59:58 PM EST

25.12USD-2.409%(-0.62)5,516,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 7, 2026 9:28:30 AM EST

25.47USD-1.049%(-0.27)265,742

After-hours

Jan 7, 2026 4:31:30 PM EST

25.19USD+0.279%(+0.07)727

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jan 16, 2026 Apr 17, 2026 Jun 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,762	11,848	4,533	6,148

SONY Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Jan 16, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

SONY Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 C	0	0%	0			SONY1260116C00042500
40.00 C	0	0%	0			SONY1260116C00040000
37.50 C	0.01	-80.00%	1	200	12-26	SONY1260116C00037500
35.00 C	0.10	-33.33%	30	217	11-28	SONY1260116C00035000
32.50 C	0.10	-50.00%	3	499	12-08	SONY1260116C00032500
30.00 C	1.30	+622.22%	10	4,860	01-06	SONY1260116C00030000
29.00 C	0.15	-78.57%	20	612	12-19	SONY1260116C00029000
28.00 C	0.20	-33.33%	28	3,128	01-05	SONY1260116C00028000
27.00 C	0.60	-40.00%	2	1,205	01-05	SONY1260116C00027000
26.00 C	1.10	-15.38%	35	1,127	01-06	SONY1260116C00026000
25.00 C	1.95	+58.54%	5	3,113	01-06	SONY1260116C00025000
24.00 C	3.23	-19.25%	15	1,317	01-05	SONY1260116C00024000
23.00 C	3.50	-30.00%	1	368	12-24	SONY1260116C00023000
22.00 C	5.18	+10.21%	16	514	01-05	SONY1260116C00022000
21.00 C	8.04	+7.20%	1	383	09-30	SONY1260116C00021000
20.00 C	6.00	-38.78%	1	1,514	01-02	SONY1260116C00020000
19.50 C	0	0%	0			SONY1260116C00019500
19.00 C	8.00	0%	1	558	12-19	SONY1260116C00019000
18.50 C	0	0%	0			SONY1260116C00018500
18.00 C	0	0%	0			SONY1260116C00018000
17.50 C	0	0%	0			SONY1260116C00017500
17.00 C	0	0%	0			SONY1260116C00017000
16.00 C	10.73	0%	20	876	01-06	SONY1260116C00016000
15.00 C	0	0%	0			SONY1260116C00015000
14.00 C	0	0%	0			SONY1260116C00014000
13.00 C	16.70	0%	7	14	10-24	SONY1260116C00013000
12.00 C	0	0%	0			SONY1260116C00012000
11.00 C	0	0%	0			SONY1260116C00011000
10.00 C	18.00	0%	50	50	10-02	SONY1260116C00010000
9.50 C	0	0%	0			SONY1260116C00009500
9.00 C	0	0%	0			SONY1260116C00009000
8.00 C	21.00	0%	4	55	11-10	SONY1260116C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 P	0	0%	0			SONY1260116P00042500
40.00 P	0	0%	0			SONY1260116P00040000
37.50 P	0	0%	0			SONY1260116P00037500
35.00 P	0	0%	0			SONY1260116P00035000
32.50 P	3.00	+50.00%	1	56	11-26	SONY1260116P00032500
30.00 P	0	0%	0			SONY1260116P00030000
29.00 P	0.05	0%	20	400	10-06	SONY1260116P00029000
28.00 P	1.00	+138.10%	1	433	12-08	SONY1260116P00028000
27.00 P	0.48	-4.00%	1	2,059	01-05	SONY1260116P00027000
26.00 P	0.35	-30.00%	4	1,585	11-21	SONY1260116P00026000
25.00 P	1.50	+275.00%	12	2,402	11-21	SONY1260116P00025000
24.00 P	0.25	-54.55%	100	869	11-18	SONY1260116P00024000
23.00 P	0.75	+400.00%	1	429	12-30	SONY1260116P00023000
22.00 P	0.20	0%	2	183	11-21	SONY1260116P00022000
21.00 P	0.05	-75.00%	4	403	01-05	SONY1260116P00021000
20.00 P	0.15	-62.50%	1	1,289	11-11	SONY1260116P00020000
19.50 P	0	0%	0			SONY1260116P00019500
19.00 P	0.50	0%	50	573	11-07	SONY1260116P00019000
18.50 P	0	0%	0			SONY1260116P00018500
18.00 P	0	0%	0			SONY1260116P00018000
17.50 P	0	0%	0			SONY1260116P00017500
17.00 P	0	0%	0			SONY1260116P00017000
16.00 P	0	0%	0			SONY1260116P00016000
15.00 P	0	0%	0			SONY1260116P00015000
14.00 P	0	0%	0			SONY1260116P00014000
13.00 P	0	0%	0			SONY1260116P00013000
12.00 P	0	0%	0			SONY1260116P00012000
11.00 P	0	0%	0			SONY1260116P00011000
10.00 P	0	0%	0			SONY1260116P00010000
9.50 P	0	0%	0			SONY1260116P00009500
9.00 P	0	0%	0			SONY1260116P00009000
8.00 P	0	0%	0			SONY1260116P00008000

Share