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 14OTM 68PutsITM 0OTM 10P/C 0.12
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.05 | -66.67% | 50 | 52 | 10-19 |
| 29.00 C | 0.20 | 0.00% | 1 | 1 | 10-12 |
| 28.50 C | 0.20 | 0.00% | 1 | 1 | 10-12 |
| 28.00 C | 0.25 | 0.00% | 1 | 1 | 10-12 |
| 27.50 C | 0.30 | 0.00% | 1 | 2 | 10-14 |
| 27.00 C | 0.40 | 0.00% | 1 | 1 | 10-12 |
| 26.50 C | 0.50 | 0.00% | 1 | 1 | 10-12 |
| 26.00 C | 1.00 | +53.85% | 5 | 6 | 10-16 |
| 25.50 C | 0.75 | +29.31% | 1 | 3 | 10-12 |
| 25.00 C | 1.10 | -4.35% | 9 | 13 | 10-19 |
| 24.50 C | 1.25 | 0.00% | 1 | 1 | 10-13 |
| 24.00 C | — | — | 0 | 0 | — |
| 23.50 C | — | — | 0 | 0 | — |
| 23.00 C | — | — | 0 | 0 | — |
| 22.50 C | — | — | 0 | 0 | — |
| 22.00 C | — | — | 0 | 0 | — |
| 21.50 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.50 C | — | — | 0 | 0 | — |
| 20.00 C | — | — | 0 | 0 | — |
| 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 | — | — | 0 | 0 | — |
| 26.00 P | — | — | 0 | 0 | — |
| 25.50 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 24.50 P | 2.15 | 0.00% | 2 | 2 | 10-19 |
| 24.00 P | 0.75 | -36.97% | 1 | 4 | 10-19 |
| 23.50 P | 0.58 | 0.00% | 3 | 3 | 10-16 |
| 23.00 P | 0.65 | 0.00% | 1 | 1 | 10-12 |
| 22.50 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 21.50 P | — | — | 0 | 0 | — |
| 21.00 P | — | — | 0 | 0 | — |
| 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 | — |