Dark

Check out our Dark Pool Levels

SONY
Sony Group Corporation
stock NYSE ADR

Market Open

Aug 25, 2026 11:16:49 AM EDT

23.88USD-1.587%(-0.39)1,085,167

23.87Bid 23.88Ask 0.01Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

24.07USD-0.783%(-0.19)3,469

After-hours

Aug 24, 2026 4:46:30 PM EDT

24.20USD-0.206%(-0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,866	9,198	136	4,179

SONY Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Dec 18, 2026 Exp. - Max Pain @ $22.50

Puts

Calls

SONY Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.10	0.00%	50	548	08-20	SONY261218C00035000
32.50 C	0.17	+70.00%	1	197	08-21	SONY261218C00032500
30.00 C	0.34	+13.33%	39	1,631	08-24	SONY261218C00030000
27.50 C	0.70	0.00%	3	1,895	08-24	SONY261218C00027500
25.00 C	1.50	+11.11%	23	4,927	08-24	SONY261218C00025000
22.50 C	2.95	+22.41%	4	3,407	08-21	SONY261218C00022500
20.00 C	4.90	+13.69%	17	419	08-21	SONY261218C00020000
17.50 C	6.10	-3.17%	1	12	07-31	SONY261218C00017500
15.00 C	8.30	+33.87%	3	27	08-06	SONY261218C00015000
12.50 C	11.10	+8.82%	1	1	08-07	SONY261218C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			SONY261218P00035000
32.50 P	11.15	+4.50%	1	1	05-28	SONY261218P00032500
30.00 P	8.90	0.00%	5	5	07-21	SONY261218P00030000
27.50 P	4.30	0%	1	1	08-07	SONY261218P00027500
25.00 P	2.04	-15.00%	4	129	08-24	SONY261218P00025000
22.50 P	1.00	-4.76%	3	3,391	08-21	SONY261218P00022500
20.00 P	0.40	-11.11%	2	96	08-24	SONY261218P00020000
17.50 P	0.10	-33.33%	2	393	08-24	SONY261218P00017500
15.00 P	0.13	+30.00%	1	87	08-14	SONY261218P00015000
12.50 P	0.09	-10.00%	160	212	07-28	SONY261218P00012500

Share