Dark

SONY
Sony Group Corporation
stock NYSE ADR

Market Open

Feb 20, 2026 9:54:26 AM EST

21.56USD-3.124%(-0.69)653,564

21.57Bid 21.58Ask 0.01Spread

Pre-market

Feb 20, 2026 9:27:30 AM EST

21.50USD-3.371%(-0.75)12,266

After-hours

Feb 19, 2026 4:38:30 PM EST

22.25USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SONY1 SONY

Expiration Dates

Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
106	4,175	3,608	331

SONY Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Feb 20, 2026 Exp. - Max Pain @ $22.50

Puts

Calls

SONY Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			SONY260220C00040000
37.50 C	0	0%	0			SONY260220C00037500
35.00 C	0	0%	0			SONY260220C00035000
34.00 C	0	0%	0			SONY260220C00034000
33.00 C	0	0%	0			SONY260220C00033000
32.50 C	0.10	-33.33%	5	10	01-06	SONY260220C00032500
32.00 C	0	0%	0			SONY260220C00032000
31.00 C	0	0%	0			SONY260220C00031000
30.00 C	0.03	-40.00%	3	8	01-28	SONY260220C00030000
29.50 C	0	0%	0			SONY260220C00029500
29.00 C	0	0%	0			SONY260220C00029000
28.50 C	0.12	0.00%	14	8	01-27	SONY260220C00028500
28.00 C	0.08	-11.11%	2	20	02-02	SONY260220C00028000
27.50 C	0.07	-41.67%	26	248	02-03	SONY260220C00027500
27.00 C	0.09	-35.71%	406	85	02-03	SONY260220C00027000
26.50 C	0.05	-58.33%	2	62	02-13	SONY260220C00026500
26.00 C	0.08	-33.33%	4	212	02-05	SONY260220C00026000
25.50 C	0.06	-53.85%	2	56	02-11	SONY260220C00025500
25.00 C	0.05	0.00%	1	1,228	02-17	SONY260220C00025000
24.50 C	0.05	0.00%	1	122	02-17	SONY260220C00024500
24.00 C	0.03	+50.00%	3	273	02-19	SONY260220C00024000
23.50 C	0.05	+25.00%	4	263	02-19	SONY260220C00023500
23.00 C	0.08	-20.00%	62	583	02-19	SONY260220C00023000
22.50 C	0.10	-62.96%	39	385	02-19	SONY260220C00022500
22.00 C	0.39	-35.00%	1,183	612	02-19	SONY260220C00022000
21.50 C	1.66	+80.43%	24	10	02-10	SONY260220C00021500
21.00 C	1.15	-42.50%	3	41	02-19	SONY260220C00021000
20.50 C	0	0%	0			SONY260220C00020500
20.00 C	2.70	+14.89%	2	25	02-17	SONY260220C00020000
19.50 C	2.67	-20.06%	2	3	02-19	SONY260220C00019500
19.00 C	3.73	-6.75%	4	3	02-17	SONY260220C00019000
18.50 C	3.70	0%	2	1	02-09	SONY260220C00018500
18.00 C	4.51	-3.01%	2	3	02-19	SONY260220C00018000
17.50 C	4.91	-4.47%	6	3	02-19	SONY260220C00017500
17.00 C	5.19	-10.67%	5	4	02-19	SONY260220C00017000
16.00 C	6.17	-7.91%	3	2	02-19	SONY260220C00016000
15.00 C	7.35	-5.77%	10	11	02-19	SONY260220C00015000
14.00 C	0	0%	0			SONY260220C00014000
13.00 C	0	0%	0			SONY260220C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			SONY260220P00040000
37.50 P	14.60	0%	20	10	01-23	SONY260220P00037500
35.00 P	12.10	0%	20	10	01-23	SONY260220P00035000
34.00 P	0	0%	0			SONY260220P00034000
33.00 P	0	0%	0			SONY260220P00033000
32.50 P	0	0%	0			SONY260220P00032500
32.00 P	0	0%	0			SONY260220P00032000
31.00 P	8.28	0%	1	1	02-17	SONY260220P00031000
30.00 P	7.29	-1.22%	1	1	02-18	SONY260220P00030000
29.50 P	6.90	0%	1	1	02-18	SONY260220P00029500
29.00 P	0	0%	0			SONY260220P00029000
28.50 P	0	0%	0			SONY260220P00028500
28.00 P	0	0%	0			SONY260220P00028000
27.50 P	3.47	+47.03%	30	32	01-14	SONY260220P00027500
27.00 P	4.40	0%	4	0	02-17	SONY260220P00027000
26.50 P	4.35	+23.23%	1	1	02-19	SONY260220P00026500
26.00 P	3.95	0%	1	1	02-19	SONY260220P00026000
25.50 P	0	0%	0			SONY260220P00025500
25.00 P	1.80	-37.93%	1	41	02-12	SONY260220P00025000
24.50 P	1.80	+12.50%	1	14	02-17	SONY260220P00024500
24.00 P	1.80	+25.87%	7	6	02-19	SONY260220P00024000
23.50 P	0.51	-34.62%	75	32	02-13	SONY260220P00023500
23.00 P	0.79	+64.58%	39	370	02-19	SONY260220P00023000
22.50 P	0.40	+100.00%	281	681	02-19	SONY260220P00022500
22.00 P	0.12	+50.00%	42	2,407	02-19	SONY260220P00022000
21.50 P	0.10	+400.00%	2	60	02-19	SONY260220P00021500
21.00 P	0.02	-85.71%	6	117	02-12	SONY260220P00021000
20.50 P	0.06	0%	8	5	02-09	SONY260220P00020500
20.00 P	0.09	+200.00%	5	138	02-10	SONY260220P00020000
19.50 P	0	0%	0			SONY260220P00019500
19.00 P	0.04	-71.43%	1	10	02-18	SONY260220P00019000
18.50 P	0	0%	0			SONY260220P00018500
18.00 P	0.05	0%	1	1	01-23	SONY260220P00018000
17.50 P	0	0%	0			SONY260220P00017500
17.00 P	0	0%	0			SONY260220P00017000
16.00 P	0	0%	0			SONY260220P00016000
15.00 P	0	0%	0			SONY260220P00015000
14.00 P	0	0%	0			SONY260220P00014000
13.00 P	0	0%	0			SONY260220P00013000

.dark-mode .HLLpbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLLpbq{ color: #333333; background-color: white; border: 2px solid #333333; }SONYSony Group Corporationstock NYSE ADR

SONY Feb 20, 2026 Exp. - Open Interest by Strike

SONY Feb 20, 2026 Exp. - Max Pain @ $22.50

SONY
Sony Group Corporation
stock NYSE ADR