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 22,144OTM 23,903PutsITM 1,474OTM 6,350P/C 0.17
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 145.00 C | — | — | 0 | 0 | — |
| 140.00 C | — | — | 0 | 0 | — |
| 135.00 C | — | — | 0 | 0 | — |
| 130.00 C | — | — | 0 | 0 | — |
| 125.00 C | — | — | 0 | 0 | — |
| 120.00 C | 10.43 | 0.00% | 35 | 35 | 10-07 |
| 115.00 C | — | — | 0 | 0 | — |
| 110.00 C | — | — | 0 | 0 | — |
| 105.00 C | — | — | 0 | 0 | — |
| 100.00 C | — | — | 0 | 0 | — |
| 97.50 C | — | — | 0 | 0 | — |
| 95.00 C | — | — | 0 | 0 | — |
| 92.50 C | — | — | 0 | 0 | — |
| 90.00 C | — | — | 0 | 0 | — |
| 87.50 C | — | — | 0 | 0 | — |
| 85.00 C | — | — | 0 | 0 | — |
| 80.00 C | — | — | 0 | 0 | — |
| 75.00 C | — | — | 0 | 0 | — |
| 70.00 C | 30.80 | -5.81% | 1 | 2 | 09-17 |
| 65.00 C | 39.00 | 0.00% | 1 | 1 | 10-08 |
| 60.00 C | — | — | 0 | 0 | — |
| 55.00 C | — | — | 0 | 0 | — |
| 50.00 C | — | — | 0 | 0 | — |
| 47.50 C | — | — | 0 | 0 | — |
| 42.50 C | 0.05 | -66.67% | 5 | 3,828 | 09-08 |
| 42.50 C | 0.05 | -93.33% | 1 | 2 | 12-29 |
| 40.00 C | 0.05 | 0.00% | 1 | 738 | 10-05 |
| 40.00 C | 1.40 | +21.74% | 1 | 61 | 11-14 |
| 37.50 C | 0.05 | 0.00% | 2 | 1,368 | 10-16 |
| 37.50 C | 0.05 | -90.00% | 1 | 907 | 08-21 |
| 35.00 C | 0.07 | +40.00% | 5 | 403 | 10-15 |
| 35.00 C | 0.05 | -50.00% | 1 | 262 | 04-29 |
| 32.50 C | 0.15 | -6.25% | 2 | 1,185 | 10-19 |
| 32.50 C | 0.05 | -95.00% | 12 | 261 | 09-09 |
| 30.00 C | 0.25 | 0.00% | 1,121 | 6,329 | 10-19 |
| 30.00 C | 0.75 | +275.00% | 5 | 786 | 10-07 |
| 29.00 C | 4.70 | -2.49% | 100 | 123 | 09-24 |
| 29.00 C | 0.60 | -80.65% | 100 | 122 | 09-16 |
| 28.00 C | 4.90 | +4.26% | 4 | 12 | 09-11 |
| 28.00 C | 1.20 | 0.00% | 1 | 12 | 08-14 |
| 27.50 C | 0.69 | -8.00% | 126 | 6,090 | 10-19 |
| 27.00 C | 6.30 | +16.67% | 1 | 334 | 09-18 |
| 27.00 C | 1.30 | +13.04% | 100 | 320 | 08-14 |
| 26.00 C | 6.75 | +0.15% | 3 | 44 | 09-25 |
| 26.00 C | 1.00 | +1900.00% | 1,287 | 678 | 07-23 |
| 25.00 C | 1.50 | -11.76% | 61 | 12,481 | 10-19 |
| 25.00 C | 1.50 | -14.29% | 1 | 1,570 | 09-18 |
| 24.00 C | 7.82 | +2.22% | 18 | 256 | 09-19 |
| 24.00 C | 1.80 | -45.45% | 100 | 288 | 09-18 |
| 23.00 C | 8.90 | +3.49% | 5 | 23 | 09-25 |
| 23.00 C | 3.60 | +16.13% | 3 | 20 | 10-15 |
| 22.50 C | 3.10 | -3.13% | 7 | 3,546 | 10-19 |
| 22.00 C | 8.30 | -5.68% | 2 | 13 | 08-20 |
| 22.00 C | 10.66 | 0.00% | 1 | 12 | 10-08 |
| 21.00 C | 9.50 | -5.00% | 1 | 106 | 09-16 |
| 21.00 C | 4.57 | +34.41% | 1 | 102 | 05-19 |
| 20.00 C | 5.30 | +0.95% | 3 | 1,912 | 10-16 |
| 20.00 C | 4.00 | +60.00% | 4 | 91 | 06-04 |
| 19.50 C | 9.00 | +10.43% | 1 | 4 | 06-04 |
| 19.50 C | 4.40 | -61.74% | 1 | 5 | 07-27 |
| 19.00 C | 5.70 | +14.00% | 1 | 3 | 04-07 |
| 19.00 C | 5.50 | 0.00% | 1 | 2 | 05-13 |
| 18.50 C | 12.00 | +11.42% | 1 | 41 | 09-24 |
| 18.50 C | 13.50 | 0.00% | 1 | 1 | 10-14 |
| 18.00 C | 12.45 | 0.00% | 1 | 6 | 09-24 |
| 18.00 C | 5.70 | -56.15% | 1 | 5 | 07-27 |
| 17.50 C | 7.30 | +28.07% | 1 | 992 | 10-15 |
| 17.50 C | 12.60 | 0.00% | 1 | 2 | 09-30 |
| 17.00 C | 9.30 | -6.06% | 1 | 1 | 08-06 |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | 11.40 | +14.00% | 1 | 27 | 08-07 |
| 16.00 C | 14.80 | +13.85% | 1 | 27 | 11-17 |
| 15.00 C | 9.60 | 0.00% | 25 | 535 | 10-14 |
| 15.00 C | — | — | 0 | 6 | — |
| 14.00 C | 15.80 | +14.49% | 4 | 8 | 09-19 |
| 14.00 C | — | — | 0 | 8 | — |
| 13.00 C | 12.00 | +60.00% | 4 | 3 | 02-14 |
| 13.00 C | — | — | 0 | 2 | — |
| 12.50 C | 11.20 | +4.67% | 3 | 28 | 09-17 |
| 12.00 C | — | — | 0 | 0 | — |
| 12.00 C | — | — | 0 | 0 | — |
| 11.00 C | — | — | 0 | 0 | — |
| 11.00 C | — | — | 0 | 0 | — |
| 10.00 C | 19.70 | +11.30% | 3 | 6 | 09-24 |
| 10.00 C | 21.45 | 0.00% | 3 | 5 | 11-14 |
| 9.50 C | 14.00 | +52.17% | 5 | 5 | 03-11 |
| 9.50 C | — | — | 0 | 0 | — |
| 7.50 C | — | — | 0 | 0 | — |
| 7.50 C | — | — | 0 | 0 | — |
| 5.00 C | 21.24 | +8.92% | 1 | 1 | 08-07 |
| 5.00 C | — | — | 0 | 1 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 145.00 P | — | — | 0 | 0 | — |
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | — | — | 0 | 0 | — |
| 115.00 P | — | — | 0 | 0 | — |
| 110.00 P | — | — | 0 | 0 | — |
| 105.00 P | — | — | 0 | 0 | — |
| 100.00 P | — | — | 0 | 0 | — |
| 97.50 P | — | — | 0 | 0 | — |
| 95.00 P | — | — | 0 | 0 | — |
| 92.50 P | 12.40 | 0.00% | 1 | 1 | 09-19 |
| 90.00 P | — | — | 0 | 0 | — |
| 87.50 P | — | — | 0 | 0 | — |
| 85.00 P | — | — | 0 | 0 | — |
| 80.00 P | — | — | 0 | 0 | — |
| 75.00 P | — | — | 0 | 0 | — |
| 70.00 P | — | — | 0 | 0 | — |
| 65.00 P | 3.29 | 0.00% | 2 | 1 | 10-04 |
| 60.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 50.00 P | — | — | 0 | 0 | — |
| 47.50 P | — | — | 0 | 0 | — |
| 42.50 P | 14.13 | 0.00% | 1 | 0 | 11-04 |
| 42.50 P | — | — | 0 | 0 | — |
| 40.00 P | 11.88 | 0.00% | 1 | 0 | 11-04 |
| 40.00 P | — | — | 0 | 0 | — |
| 37.50 P | 9.82 | +2.29% | 5 | 0 | 11-20 |
| 37.50 P | — | — | 0 | 0 | — |
| 35.00 P | 11.60 | 0.00% | 5 | 0 | 09-18 |
| 35.00 P | — | — | 0 | 0 | — |
| 32.50 P | 9.15 | +90.63% | 5 | 0 | 09-18 |
| 32.50 P | — | — | 0 | 0 | — |
| 30.00 P | 5.87 | +2.98% | 10 | 56 | 10-14 |
| 30.00 P | — | — | 0 | 90 | — |
| 29.00 P | 3.05 | -1.61% | 1 | 160 | 09-23 |
| 29.00 P | 3.25 | 0.00% | 1 | 81 | 12-15 |
| 28.00 P | 2.68 | +7.20% | 4 | 112 | 09-15 |
| 28.00 P | 2.50 | 0.00% | 1 | 47 | 12-15 |
| 27.50 P | 3.30 | -8.33% | 10 | 58 | 10-16 |
| 27.00 P | 2.35 | -0.42% | 2 | 376 | 09-11 |
| 27.00 P | 3.00 | 0.00% | 3 | 373 | 08-25 |
| 26.00 P | 2.02 | -15.83% | 50 | 60 | 09-10 |
| 26.00 P | 2.20 | 0.00% | 1 | 59 | 09-30 |
| 25.00 P | 1.45 | -5.84% | 33 | 532 | 10-19 |
| 25.00 P | 3.10 | +77.14% | 2 | 81 | 01-22 |
| 24.00 P | 1.73 | -37.09% | 4 | 52 | 09-05 |
| 24.00 P | 2.55 | 0.00% | 52 | 54 | 02-27 |
| 23.00 P | 1.47 | -7.55% | 2 | 106 | 09-05 |
| 23.00 P | 0.80 | -23.81% | 1 | 23 | 10-12 |
| 22.50 P | 0.55 | -3.51% | 250 | 1,046 | 10-19 |
| 22.00 P | 1.21 | -5.47% | 1 | 7 | 08-29 |
| 22.00 P | 2.60 | +33.33% | 3 | 4 | 03-03 |
| 21.00 P | 1.20 | 0.00% | 2 | 2 | 08-07 |
| 21.00 P | — | — | 0 | 2 | — |
| 20.00 P | 0.20 | +33.33% | 51 | 2,700 | 10-19 |
| 20.00 P | 0.35 | -80.56% | 10 | 27 | 08-14 |
| 19.50 P | 0.90 | -30.77% | 2 | 4 | 08-07 |
| 19.50 P | 5.00 | 0.00% | 2 | 4 | 11-21 |
| 19.00 P | 0.56 | -60.00% | 1 | 5 | 08-18 |
| 19.00 P | 1.20 | +33.33% | 1 | 4 | 02-26 |
| 18.50 P | 1.20 | -14.29% | 2 | 10 | 02-04 |
| 18.50 P | 5.00 | 0.00% | 3 | 7 | 10-24 |
| 18.00 P | 0.60 | -29.41% | 1 | 3 | 08-08 |
| 18.00 P | 0.75 | 0.00% | 3 | 6 | 05-14 |
| 17.50 P | 0.10 | -33.33% | 1 | 813 | 10-06 |
| 17.50 P | — | — | 0 | 3 | — |
| 17.00 P | 0.38 | -57.78% | 2 | 2 | 08-15 |
| 17.00 P | — | — | 0 | 2 | — |
| 16.00 P | 0.30 | 0.00% | 1 | 9 | 08-25 |
| 16.00 P | 4.70 | 0.00% | 3 | 6 | 10-24 |
| 15.00 P | 0.15 | +150.00% | 1 | 708 | 10-14 |
| 15.00 P | 0.45 | 0.00% | 4 | 50 | 05-14 |
| 14.00 P | 0.48 | -17.24% | 2 | 1 | 01-31 |
| 14.00 P | — | — | 0 | 1 | — |
| 13.00 P | 0.94 | +168.57% | 2 | 6 | 04-07 |
| 13.00 P | — | — | 0 | 5 | — |
| 12.50 P | 0.04 | -88.57% | 22 | 51 | 09-02 |
| 12.00 P | 0.30 | 0.00% | 7 | 7 | 04-24 |
| 12.00 P | — | — | 0 | 7 | — |
| 11.00 P | — | — | 0 | 0 | — |
| 11.00 P | — | — | 0 | 0 | — |
| 10.00 P | — | — | 0 | 0 | — |
| 10.00 P | — | — | 0 | 0 | — |
| 9.50 P | — | — | 0 | 0 | — |
| 9.50 P | — | — | 0 | 0 | — |
| 7.50 P | — | — | 0 | 0 | — |
| 7.50 P | — | — | 0 | 0 | — |
| 5.00 P | — | — | 0 | 0 | — |
| 5.00 P | — | — | 0 | 0 | — |