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 180OTM 475PutsITM 1OTM 228P/C 0.35
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.05 | 0.00% | 1 | 168 | 10-19 |
| 29.00 C | — | — | 0 | 0 | — |
| 28.50 C | 0.05 | -64.29% | 5 | 6 | 10-12 |
| 28.00 C | 0.20 | +300.00% | 1 | 6 | 10-16 |
| 27.50 C | 0.20 | -23.08% | 1 | 4 | 10-19 |
| 27.00 C | 0.30 | 0.00% | 3 | 110 | 10-19 |
| 26.50 C | 0.35 | -22.22% | 1 | 93 | 10-19 |
| 26.00 C | 0.48 | -9.43% | 1 | 33 | 10-19 |
| 25.50 C | 0.76 | +16.92% | 1 | 55 | 10-16 |
| 25.00 C | 0.90 | -6.25% | 82 | 92 | 10-19 |
| 24.50 C | 1.13 | -13.74% | 20 | 65 | 10-19 |
| 24.00 C | 1.45 | 0.00% | 1 | 9 | 10-19 |
| 23.50 C | — | — | 0 | 0 | — |
| 23.00 C | 2.21 | +19.46% | 11 | 9 | 10-15 |
| 22.50 C | 1.60 | -17.53% | 1 | 2 | 10-08 |
| 22.00 C | 1.90 | 0.00% | 1 | 1 | 10-08 |
| 21.50 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.50 C | — | — | 0 | 0 | — |
| 20.00 C | 5.05 | +25.31% | 1 | 2 | 10-19 |
| 19.50 C | — | — | 0 | 0 | — |
| 19.00 C | — | — | 0 | 0 | — |
| 18.50 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 14.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.50 P | — | — | 0 | 0 | — |
| 27.00 P | — | — | 0 | 0 | — |
| 26.50 P | 2.35 | 0.00% | 2 | 1 | 10-13 |
| 26.00 P | — | — | 0 | 0 | — |
| 25.50 P | — | — | 0 | 0 | — |
| 25.00 P | 1.00 | 0.00% | 1 | 1 | 10-19 |
| 24.50 P | 1.05 | 0.00% | 5 | 4 | 10-15 |
| 24.00 P | 0.62 | +8.77% | 3 | 35 | 10-19 |
| 23.50 P | 0.40 | 0.00% | 2 | 46 | 10-19 |
| 23.00 P | 0.45 | +2.27% | 1 | 8 | 10-14 |
| 22.50 P | 0.27 | +8.00% | 3 | 57 | 10-19 |
| 22.00 P | 0.24 | -20.00% | 1 | 52 | 10-13 |
| 21.50 P | 0.17 | +70.00% | 1 | 6 | 10-19 |
| 21.00 P | 0.10 | 0.00% | 2 | 19 | 10-16 |
| 20.50 P | — | — | 0 | 0 | — |
| 20.00 P | — | — | 0 | 0 | — |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |