Dark

SONY
Sony Group Corporation
stock NYSE ADR

At Close

Jul 6, 2026 3:59:51 PM EDT

21.16USD+1.780%(+0.37)5,011,747

21.15Bid 21.16Ask 0.01Spread

Pre-market

Jul 6, 2026 9:28:30 AM EDT

20.99USD+0.962%(+0.20)14,599

After-hours

Jul 6, 2026 4:45:30 PM EDT

21.18USD+0.095%(+0.02)982

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SONY1 SONY

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,952	39,944	1,324	3,360

SONY Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Jul 17, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

SONY Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 C	0.39	0%	1	1	11-24	SONY260717C00042500
40.00 C	0.05	-66.67%	12	16	05-13	SONY260717C00040000
37.50 C	0.10	-80.00%	1	4	05-12	SONY260717C00037500
35.00 C	0.16	-51.52%	1	4	06-01	SONY260717C00035000
32.50 C	0.45	+800.00%	1	198	05-28	SONY260717C00032500
30.00 C	0.04	-20.00%	2	2,134	06-22	SONY260717C00030000
29.00 C	0	0%	0			SONY260717C00029000
28.00 C	0	0%	0			SONY260717C00028000
27.50 C	0.03	-25.00%	1	2,161	07-02	SONY260717C00027500
27.00 C	0	0%	0			SONY260717C00027000
26.00 C	0	0%	0			SONY260717C00026000
25.50 C	0	0%	0			SONY260717C00025500
25.00 C	0.01	-50.00%	13	31,020	07-02	SONY260717C00025000
24.50 C	0	0%	0			SONY260717C00024500
24.00 C	0.12	0%	1	1	06-22	SONY260717C00024000
23.50 C	0	0%	0			SONY260717C00023500
23.00 C	0.05	0%	2	2	07-01	SONY260717C00023000
22.50 C	0.08	+60.00%	69	4,141	07-02	SONY260717C00022500
22.00 C	0.13	+85.71%	93	34	07-02	SONY260717C00022000
21.50 C	0.20	+81.82%	30	228	07-02	SONY260717C00021500
21.00 C	0.41	+105.00%	74	217	07-02	SONY260717C00021000
20.50 C	0.60	+71.43%	6	321	07-02	SONY260717C00020500
20.00 C	1.00	+61.29%	18	1,205	07-02	SONY260717C00020000
19.50 C	1.40	+45.83%	22	67	07-02	SONY260717C00019500
19.00 C	1.35	-11.76%	2	2	07-01	SONY260717C00019000
18.50 C	1.97	+36.81%	11	10	06-29	SONY260717C00018500
18.00 C	2.25	+21.62%	2	2	07-01	SONY260717C00018000
17.50 C	2.74	+10.04%	2	109	07-01	SONY260717C00017500
17.00 C	3.24	-4.71%	2	1	07-01	SONY260717C00017000
16.50 C	3.84	+14.97%	2	1	07-01	SONY260717C00016500
16.00 C	4.34	0%	2	1	07-01	SONY260717C00016000
15.50 C	4.83	0%	2	1	07-01	SONY260717C00015500
15.00 C	5.33	+9.90%	2	13	07-01	SONY260717C00015000
14.00 C	6.24	0%	2	1	07-01	SONY260717C00014000
13.00 C	6.80	0%	2	1	06-22	SONY260717C00013000
12.50 C	7.69	0%	2	0	07-01	SONY260717C00012500
12.00 C	0	0%	0			SONY260717C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 P	0	0%	0			SONY260717P00042500
40.00 P	0	0%	0			SONY260717P00040000
37.50 P	14.84	0%	2	0	02-12	SONY260717P00037500
35.00 P	0	0%	0			SONY260717P00035000
32.50 P	0	0%	0			SONY260717P00032500
30.00 P	0	0%	0			SONY260717P00030000
29.00 P	0	0%	0			SONY260717P00029000
28.00 P	0	0%	0			SONY260717P00028000
27.50 P	4.90	-10.26%	24	41	02-11	SONY260717P00027500
27.00 P	0	0%	0			SONY260717P00027000
26.00 P	0	0%	0			SONY260717P00026000
25.50 P	0	0%	0			SONY260717P00025500
25.00 P	3.92	+50.77%	2	88	06-09	SONY260717P00025000
24.50 P	0	0%	0			SONY260717P00024500
24.00 P	0	0%	0			SONY260717P00024000
23.50 P	0	0%	0			SONY260717P00023500
23.00 P	2.25	0%	2	0	07-02	SONY260717P00023000
22.50 P	2.53	+9.52%	1	1,195	07-01	SONY260717P00022500
22.00 P	0	0%	0			SONY260717P00022000
21.50 P	1.02	0%	2	0	07-02	SONY260717P00021500
21.00 P	0.62	-36.73%	1	2	07-02	SONY260717P00021000
20.50 P	0.40	-45.21%	4	2	07-02	SONY260717P00020500
20.00 P	0.24	-42.86%	9	1,100	07-02	SONY260717P00020000
19.50 P	0.28	+180.00%	6	1,567	07-01	SONY260717P00019500
19.00 P	0.09	-35.71%	20	2	07-02	SONY260717P00019000
18.50 P	0.05	-76.19%	4	79	07-02	SONY260717P00018500
18.00 P	0.15	0.00%	5	10	06-26	SONY260717P00018000
17.50 P	0.04	-69.23%	1	369	07-02	SONY260717P00017500
17.00 P	0.03	-70.00%	3	1	07-02	SONY260717P00017000
16.50 P	0.05	0%	2	1	06-29	SONY260717P00016500
16.00 P	0	0%	0			SONY260717P00016000
15.50 P	0.05	0%	2	1	07-01	SONY260717P00015500
15.00 P	0.10	0.00%	5	222	05-13	SONY260717P00015000
14.00 P	0	0%	0			SONY260717P00014000
13.00 P	0	0%	0			SONY260717P00013000
12.50 P	0.04	-20.00%	2	4	06-29	SONY260717P00012500
12.00 P	0.05	0%	4	0	06-30	SONY260717P00012000

.dark-mode .zcVTN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcVTN5{ color: #333333; background-color: white; border: 2px solid #333333; }SONYSony Group Corporationstock NYSE ADR

SONY Jul 17, 2026 Exp. - Open Interest by Strike

SONY Jul 17, 2026 Exp. - Max Pain @ $20.00

SONY
Sony Group Corporation
stock NYSE ADR