Dark

Check out our Level2View

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

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
806	7,553	95	1,254

SONY Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

SONY Oct 16, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

SONY Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.30	-14.29%	2	46	06-02	SONY261016C00035000
32.50 C	0.05	0.00%	1	150	07-02	SONY261016C00032500
30.00 C	0.10	+42.86%	12	1,400	06-29	SONY261016C00030000
27.50 C	0.16	+6.67%	105	3,264	07-02	SONY261016C00027500
25.00 C	0.38	+5.56%	24	2,339	07-02	SONY261016C00025000
22.50 C	0.75	-11.76%	4	354	06-30	SONY261016C00022500
20.00 C	1.70	-2.86%	7	760	07-01	SONY261016C00020000
17.50 C	3.00	-16.43%	2	25	06-22	SONY261016C00017500
15.00 C	5.20	-25.50%	2	16	06-22	SONY261016C00015000
12.50 C	10.71	0%	5	5	05-13	SONY261016C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			SONY261016P00035000
32.50 P	0	0%	0			SONY261016P00032500
30.00 P	7.47	0%	10	10	05-13	SONY261016P00030000
27.50 P	0	0%	0			SONY261016P00027500
25.00 P	3.60	-22.41%	1	16	05-15	SONY261016P00025000
22.50 P	2.70	-3.57%	5	69	06-17	SONY261016P00022500
20.00 P	1.15	-14.81%	1	654	07-02	SONY261016P00020000
17.50 P	0.40	-11.11%	1	454	07-02	SONY261016P00017500
15.00 P	0.15	-25.00%	1	50	07-02	SONY261016P00015000
12.50 P	0.19	+11.76%	20	96	03-18	SONY261016P00012500

Share