SONY
Sony Group Corporation
stockNYSEADR
At CloseOct 20, 2026 3:59:56 PM EDT
25.19USD+1.696%(+0.42)3,476,687
Pre-marketOct 20, 2026 9:20:30 AM EDT
24.90USD+0.525%(+0.13)
After-hoursOct 20, 2026 4:38:30 PM EDT
25.08USD-0.437%(-0.11)
Expiration Dates
Open interestCallsITM 1,059OTM 666PutsITM 6OTM 2,140P/C 1.24
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | — | — | 0 | 0 | — |
| 29.50 C | — | — | 0 | 0 | — |
| 29.00 C | — | — | 0 | 0 | — |
| 28.50 C | 0.08 | 0.00% | 8 | 8 | 09-14 |
| 28.00 C | 0.93 | +520.00% | 3 | 11 | 09-15 |
| 27.50 C | 0.14 | -30.00% | 3 | 3 | 09-15 |
| 27.00 C | 0.14 | -44.00% | 2 | 2 | 09-17 |
| 26.50 C | 0.30 | +50.00% | 4 | 6 | 09-22 |
| 26.00 C | 0.01 | -88.89% | 3 | 28 | 10-19 |
| 25.50 C | 0.09 | -30.77% | 9 | 608 | 10-19 |
| 25.00 C | 0.23 | -42.50% | 56 | 204 | 10-19 |
| 24.50 C | 0.50 | -44.44% | 9 | 12 | 10-19 |
| 24.00 C | 0.97 | +29.33% | 3 | 200 | 10-16 |
| 23.50 C | 1.67 | +11.33% | 1 | 10 | 10-16 |
| 23.00 C | 1.85 | +30.28% | 4 | 4 | 10-19 |
| 22.50 C | 2.44 | +43.53% | 5 | 0 | 09-14 |
| 22.00 C | 2.98 | -6.29% | 4 | 5 | 10-19 |
| 21.50 C | 3.41 | -5.54% | 3 | 4 | 10-19 |
| 21.00 C | 4.42 | +79.67% | 2 | 1 | 10-19 |
| 20.50 C | 3.05 | 0.00% | 6 | 3 | 09-18 |
| 20.00 C | 5.32 | +37.11% | 12 | 12 | 10-19 |
| 19.50 C | 5.75 | +51.32% | 12 | 31 | 10-19 |
| 19.00 C | 6.22 | +46.35% | 5 | 17 | 10-19 |
| 18.50 C | 6.65 | 0.00% | 374 | 88 | 10-19 |
| 18.00 C | 7.09 | 0.00% | 372 | 86 | 10-19 |
| 17.00 C | 8.33 | 0.00% | 1 | 1 | 10-19 |
| 16.00 C | 9.25 | +12.94% | 1 | 2 | 10-19 |
| 15.00 C | 10.45 | -0.48% | 388 | 190 | 10-19 |
| 14.00 C | 11.44 | -0.44% | 388 | 189 | 10-19 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | 3.93 | 0.00% | 1 | 1 | 10-13 |
| 27.50 P | 2.63 | 0.00% | 2 | 2 | 10-19 |
| 27.00 P | 2.41 | 0.00% | 1 | 1 | 10-19 |
| 26.50 P | 1.71 | 0.00% | 1 | 1 | 10-19 |
| 26.00 P | — | — | 0 | 0 | — |
| 25.50 P | 1.37 | +7.03% | 2 | 1 | 10-14 |
| 25.00 P | 0.43 | -4.44% | 13 | 136 | 10-19 |
| 24.50 P | 0.20 | -13.04% | 25 | 202 | 10-19 |
| 24.00 P | 0.05 | -61.54% | 159 | 300 | 10-19 |
| 23.50 P | 0.10 | +11.11% | 22 | 77 | 10-16 |
| 23.00 P | 0.11 | -65.63% | 2 | 8 | 10-09 |
| 22.50 P | 0.11 | +57.14% | 2 | 20 | 10-19 |
| 22.00 P | 0.24 | +71.43% | 2 | 15 | 10-08 |
| 21.50 P | 0.10 | +66.67% | 3 | 868 | 10-07 |
| 21.00 P | 0.15 | -25.00% | 1 | 503 | 10-02 |
| 20.50 P | 0.25 | -37.50% | 6 | 7 | 09-15 |
| 20.00 P | — | — | 0 | 0 | — |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | 0.03 | -93.75% | 1 | 2 | 10-15 |
| 17.00 P | 0.27 | 0.00% | 2 | 2 | 10-13 |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |