Dark

Check out our Level2View

SONY
Sony Group Corporation
stock NYSE ADR

Market Open

Aug 25, 2026 10:29:00 AM EDT

23.92USD-1.401%(-0.34)612,782

23.92Bid 23.93Ask 0.01Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

24.07USD-0.783%(-0.19)3,469

After-hours

Aug 24, 2026 4:46:30 PM EDT

24.20USD-0.206%(-0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
126	1,773	55	658

SONY Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Aug 28, 2026 Exp. - Max Pain @ $23.50

Puts

Calls

SONY Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.20	0%	1	1	07-31	SONY260828C00030000
29.00 C	0	0%	0			SONY260828C00029000
28.00 C	0.30	0%	2	1	08-12	SONY260828C00028000
27.00 C	0.05	-85.71%	5	7	08-21	SONY260828C00027000
26.50 C	0.01	0%	1	1	08-24	SONY260828C00026500
26.00 C	0.20	+100.00%	1	15	07-28	SONY260828C00026000
25.50 C	0.05	0.00%	17	21	08-17	SONY260828C00025500
25.00 C	0.07	-30.00%	57	1,215	08-24	SONY260828C00025000
24.50 C	0.19	+26.67%	52	217	08-24	SONY260828C00024500
24.00 C	0.50	+61.29%	32	295	08-24	SONY260828C00024000
23.50 C	0.82	+36.67%	4	17	08-24	SONY260828C00023500
23.00 C	1.30	+16.07%	7	40	08-24	SONY260828C00023000
22.50 C	1.90	+26.67%	1	5	08-24	SONY260828C00022500
22.00 C	1.85	-27.17%	4	5	08-17	SONY260828C00022000
21.50 C	2.75	+30.33%	4	21	08-24	SONY260828C00021500
21.00 C	3.18	+33.61%	1	3	08-24	SONY260828C00021000
20.50 C	3.53	+15.74%	2	4	08-21	SONY260828C00020500
20.00 C	4.22	+24.12%	2	5	08-24	SONY260828C00020000
19.50 C	0	0%	0			SONY260828C00019500
19.00 C	5.15	+1.98%	1	3	08-24	SONY260828C00019000
18.50 C	0	0%	0			SONY260828C00018500
18.00 C	6.06	0%	1	1	08-24	SONY260828C00018000
17.50 C	6.84	0%	11	5	08-24	SONY260828C00017500
17.00 C	7.26	+13.44%	11	6	08-24	SONY260828C00017000
16.50 C	7.30	0%	2	1	08-19	SONY260828C00016500
16.00 C	5.40	0%	2	1	07-17	SONY260828C00016000
15.50 C	8.54	0%	2	1	08-21	SONY260828C00015500
15.00 C	6.32	0%	2	0	07-16	SONY260828C00015000
14.00 C	10.21	+1.69%	2	3	08-24	SONY260828C00014000
13.00 C	11.30	+1.35%	2	5	08-24	SONY260828C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	6.47	0%	4	0	08-11	SONY260828P00030000
29.00 P	5.45	0%	6	1	08-17	SONY260828P00029000
28.00 P	0	0%	0			SONY260828P00028000
27.00 P	3.46	0%	6	2	08-11	SONY260828P00027000
26.50 P	2.95	+1.03%	4	1	08-17	SONY260828P00026500
26.00 P	2.45	0%	2	0	08-11	SONY260828P00026000
25.50 P	1.93	0%	2	1	08-11	SONY260828P00025500
25.00 P	1.75	0%	1	1	08-12	SONY260828P00025000
24.50 P	1.15	+21.05%	1	2	08-18	SONY260828P00024500
24.00 P	0.20	-48.72%	52	47	08-24	SONY260828P00024000
23.50 P	0.05	-70.59%	107	122	08-24	SONY260828P00023500
23.00 P	0.07	0.00%	8	32	08-24	SONY260828P00023000
22.50 P	0.03	-57.14%	2	30	08-24	SONY260828P00022500
22.00 P	0.05	-50.00%	10	162	08-24	SONY260828P00022000
21.50 P	0.03	-85.71%	11	6	08-14	SONY260828P00021500
21.00 P	0.22	0%	4	2	08-05	SONY260828P00021000
20.50 P	0.30	+200.00%	1	5	08-24	SONY260828P00020500
20.00 P	0.10	-33.33%	7	15	08-05	SONY260828P00020000
19.50 P	0.10	-33.33%	1	1	08-05	SONY260828P00019500
19.00 P	0.40	+33.33%	1	277	07-24	SONY260828P00019000
18.50 P	0.24	-20.00%	3	4	07-17	SONY260828P00018500
18.00 P	0.17	-32.00%	3	2	07-24	SONY260828P00018000
17.50 P	0	0%	0			SONY260828P00017500
17.00 P	0	0%	0			SONY260828P00017000
16.50 P	0	0%	0			SONY260828P00016500
16.00 P	0	0%	0			SONY260828P00016000
15.50 P	0	0%	0			SONY260828P00015500
15.00 P	0	0%	0			SONY260828P00015000
14.00 P	0	0%	0			SONY260828P00014000
13.00 P	0	0%	0			SONY260828P00013000

Share