Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSONY1SONY
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
567019


SONY Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

SONY Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

SONY Aug 7, 2026 Exp. - Max Pain @ $18.00

Puts
Calls


SONY Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0SONY260807C00030000
29.00 C00%0SONY260807C00029000
28.00 C00%0SONY260807C00028000
27.00 C00%0SONY260807C00027000
26.00 C00%0SONY260807C00026000
25.50 C00%0SONY260807C00025500
25.00 C00%0SONY260807C00025000
24.50 C00%0SONY260807C00024500
24.00 C00%0SONY260807C00024000
23.50 C00%0SONY260807C00023500
23.00 C0.28+40.00%1107-02SONY260807C00023000
22.50 C0.450%2206-29SONY260807C00022500
22.00 C0.50+66.67%3307-02SONY260807C00022000
21.50 C0.70+40.00%7107-02SONY260807C00021500
21.00 C0.85+183.33%21307-02SONY260807C00021000
20.50 C1.12+17.89%21407-02SONY260807C00020500
20.00 C1.40+29.63%121607-02SONY260807C00020000
19.50 C1.57+49.52%6306-29SONY260807C00019500
19.00 C00%0SONY260807C00019000
18.50 C00%0SONY260807C00018500
18.00 C2.55-10.53%1207-01SONY260807C00018000
17.50 C00%0SONY260807C00017500
17.00 C3.40-1.45%4306-30SONY260807C00017000
16.50 C00%0SONY260807C00016500
16.00 C4.460%2106-29SONY260807C00016000
15.50 C4.89-1.41%4106-30SONY260807C00015500
15.00 C5.29-2.04%2206-30SONY260807C00015000
14.00 C00%0SONY260807C00014000
13.00 C7.25+4.17%2106-30SONY260807C00013000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0SONY260807P00030000
29.00 P00%0SONY260807P00029000
28.00 P00%0SONY260807P00028000
27.00 P00%0SONY260807P00027000
26.00 P00%0SONY260807P00026000
25.50 P00%0SONY260807P00025500
25.00 P00%0SONY260807P00025000
24.50 P00%0SONY260807P00024500
24.00 P00%0SONY260807P00024000
23.50 P00%0SONY260807P00023500
23.00 P00%0SONY260807P00023000
22.50 P00%0SONY260807P00022500
22.00 P00%0SONY260807P00022000
21.50 P00%0SONY260807P00021500
21.00 P00%0SONY260807P00021000
20.50 P0.85-25.44%4107-02SONY260807P00020500
20.00 P0.900%1106-30SONY260807P00020000
19.50 P0.46-29.23%2107-02SONY260807P00019500
19.00 P0.35-28.57%2107-02SONY260807P00019000
18.50 P0.30-14.29%2607-02SONY260807P00018500
18.00 P0.250.00%1307-01SONY260807P00018000
17.50 P00%0SONY260807P00017500
17.00 P0.120%4206-29SONY260807P00017000
16.50 P0.05-75.00%2106-29SONY260807P00016500
16.00 P0.080%2106-30SONY260807P00016000
15.50 P00%0SONY260807P00015500
15.00 P0.070%4206-29SONY260807P00015000
14.00 P00%0SONY260807P00014000
13.00 P00%0SONY260807P00013000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC