Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SONY
Sony Group Corporation
stock NYSE ADR

At Close
Jul 6, 2026 3:59:51 PM EDT
21.16USD+1.780%(+0.37)5,011,747
21.15Bid   21.16Ask   0.01Spread
Pre-market
Jul 6, 2026 9:28:30 AM EDT
20.99USD+0.962%(+0.20)14,599
After-hours
Jul 6, 2026 4:45:30 PM EDT
21.18USD+0.095%(+0.02)982
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSONY1SONY
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,65434,9862,0283,787


SONY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SONY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SONY Jan 15, 2027 Exp. - Max Pain @ $22.50

Puts
Calls


SONY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C00%0SONY270115C00145000
140.00 C00%0SONY270115C00140000
135.00 C00%0SONY270115C00135000
130.00 C00%0SONY270115C00130000
125.00 C00%0SONY270115C00125000
120.00 C10.430%353510-07SONY270115C00120000
115.00 C00%0SONY270115C00115000
110.00 C00%0SONY270115C00110000
105.00 C00%0SONY270115C00105000
100.00 C00%0SONY270115C00100000
97.50 C00%0SONY270115C00097500
95.00 C00%0SONY270115C00095000
92.50 C00%0SONY270115C00092500
90.00 C00%0SONY270115C00090000
87.50 C00%0SONY270115C00087500
85.00 C00%0SONY270115C00085000
80.00 C00%0SONY270115C00080000
75.00 C00%0SONY270115C00075000
70.00 C30.80-5.81%1209-17SONY270115C00070000
65.00 C39.000%1110-08SONY270115C00065000
60.00 C00%0SONY270115C00060000
55.00 C00%0SONY270115C00055000
50.00 C00%0SONY270115C00050000
47.50 C00%0SONY270115C00047500
42.50 C0.05-93.33%1212-29SONY1270115C00042500
42.50 C0.050.00%24,01706-29SONY270115C00042500
40.00 C1.40+21.74%16111-14SONY1270115C00040000
40.00 C0.14-6.67%241907-02SONY270115C00040000
37.50 C0.50-60.00%190701-20SONY1270115C00037500
37.50 C0.15+15.38%11,35106-26SONY270115C00037500
35.00 C0.20-25.93%1033006-30SONY270115C00035000
35.00 C0.05-50.00%126204-29SONY1270115C00035000
32.50 C0.20-4.76%148906-30SONY270115C00032500
32.50 C1.00-63.64%526605-28SONY1270115C00032500
30.00 C0.34-2.86%84,38807-02SONY270115C00030000
30.00 C0.20-71.43%481406-26SONY1270115C00030000
29.00 C3.10+3.33%212312-11SONY1270115C00029000
29.00 C4.70-2.49%10012309-24SONY270115C00029000
28.00 C00%0SONY1270115C00028000
28.00 C4.90+4.26%41209-11SONY270115C00028000
27.50 C0.55+10.00%201,74107-02SONY270115C00027500
27.00 C6.30+16.67%133409-18SONY270115C00027000
27.00 C1.00-71.43%433102-27SONY1270115C00027000
26.00 C6.75+0.15%34409-25SONY270115C00026000
26.00 C0.05-95.00%13806-03SONY1270115C00026000
25.00 C2.00+42.86%11,09607-01SONY1270115C00025000
25.00 C0.90+8.43%52012,12507-02SONY270115C00025000
24.00 C7.82+2.22%1825609-19SONY270115C00024000
24.00 C3.30+50.00%3528805-18SONY1270115C00024000
23.00 C8.90+3.49%52309-25SONY270115C00023000
23.00 C2.25-76.80%22306-30SONY1270115C00023000
22.50 C1.65+14.58%155,06007-02SONY270115C00022500
22.00 C8.30-5.68%21308-20SONY270115C00022000
22.00 C10.660%11210-08SONY1270115C00022000
21.00 C9.50-5.00%110609-16SONY270115C00021000
21.00 C4.57+34.41%110205-19SONY1270115C00021000
20.00 C4.00+60.00%49106-04SONY1270115C00020000
20.00 C2.70+8.43%222,26907-02SONY270115C00020000
19.50 C9.00+10.43%1406-04SONY270115C00019500
19.50 C11.500%1410-14SONY1270115C00019500
19.00 C5.500%1205-13SONY1270115C00019000
19.00 C5.70+14.00%1304-07SONY270115C00019000
18.50 C12.00+11.42%14109-24SONY270115C00018500
18.50 C13.500%14110-14SONY1270115C00018500
18.00 C13.00+1.56%1510-14SONY1270115C00018000
18.00 C12.450.00%1609-24SONY270115C00018000
17.50 C12.600%1209-30SONY1270115C00017500
17.50 C4.20+6.60%41,12007-02SONY270115C00017500
17.00 C9.30-6.06%1108-06SONY270115C00017000
17.00 C00%0SONY1270115C00017000
16.00 C11.40+14.00%12708-07SONY270115C00016000
16.00 C14.80+13.85%12711-17SONY1270115C00016000
15.00 C00%0SONY1270115C00015000
15.00 C6.00+9.09%3274706-29SONY270115C00015000
14.00 C00%0SONY1270115C00014000
14.00 C15.80+14.49%4809-19SONY270115C00014000
13.00 C00%0SONY1270115C00013000
13.00 C12.00+60.00%4302-14SONY270115C00013000
12.50 C9.10+3.41%12806-11SONY270115C00012500
12.00 C00%0SONY1270115C00012000
12.00 C00%0SONY270115C00012000
11.00 C00%0SONY1270115C00011000
11.00 C00%0SONY270115C00011000
10.00 C21.450%3511-14SONY1270115C00010000
10.00 C19.70+11.30%3609-24SONY270115C00010000
9.50 C14.00+52.17%5503-11SONY270115C00009500
9.50 C00%0SONY1270115C00009500
7.50 C00%0SONY1270115C00007500
7.50 C00%0SONY270115C00007500
5.00 C00%0SONY1270115C00005000
5.00 C21.24+8.92%1108-07SONY270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0SONY270115P00145000
140.00 P00%0SONY270115P00140000
135.00 P00%0SONY270115P00135000
130.00 P00%0SONY270115P00130000
125.00 P00%0SONY270115P00125000
120.00 P00%0SONY270115P00120000
115.00 P00%0SONY270115P00115000
110.00 P00%0SONY270115P00110000
105.00 P00%0SONY270115P00105000
100.00 P00%0SONY270115P00100000
97.50 P00%0SONY270115P00097500
95.00 P00%0SONY270115P00095000
92.50 P12.400%1109-19SONY270115P00092500
90.00 P00%0SONY270115P00090000
87.50 P00%0SONY270115P00087500
85.00 P00%0SONY270115P00085000
80.00 P00%0SONY270115P00080000
75.00 P00%0SONY270115P00075000
70.00 P00%0SONY270115P00070000
65.00 P3.290%2110-04SONY270115P00065000
60.00 P00%0SONY270115P00060000
55.00 P00%0SONY270115P00055000
50.00 P00%0SONY270115P00050000
47.50 P00%0SONY270115P00047500
42.50 P00%0SONY1270115P00042500
42.50 P14.130%1111-04SONY270115P00042500
40.00 P00%0SONY1270115P00040000
40.00 P11.880%1111-04SONY270115P00040000
37.50 P9.82+2.29%5511-20SONY270115P00037500
37.50 P00%0SONY1270115P00037500
35.00 P00%0SONY270115P00035000
35.00 P00%0SONY1270115P00035000
32.50 P4.80-4.00%393910-09SONY270115P00032500
32.50 P00%0SONY1270115P00032500
30.00 P9.00+5.88%13104-02SONY270115P00030000
30.00 P00%0SONY1270115P00030000
29.00 P3.250%116012-15SONY1270115P00029000
29.00 P3.05-1.61%116009-23SONY270115P00029000
28.00 P2.68+7.20%411209-15SONY270115P00028000
28.00 P2.500%111212-15SONY1270115P00028000
27.50 P6.63+21.43%83003-05SONY270115P00027500
27.00 P00%0SONY1270115P00027000
27.00 P2.35-0.42%237609-11SONY270115P00027000
26.00 P2.02-15.83%506009-10SONY270115P00026000
26.00 P2.200%15909-30SONY1270115P00026000
25.00 P4.50+9.22%126406-09SONY270115P00025000
25.00 P3.10+77.14%28101-22SONY1270115P00025000
24.00 P2.550%525402-27SONY1270115P00024000
24.00 P1.73-37.09%45209-05SONY270115P00024000
23.00 P3.00+361.54%210606-11SONY1270115P00023000
23.00 P1.47-7.55%210609-05SONY270115P00023000
22.50 P3.50-7.89%10020606-29SONY270115P00022500
22.00 P1.21-5.47%1708-29SONY270115P00022000
22.00 P2.60+33.33%3403-03SONY1270115P00022000
21.00 P00%0SONY1270115P00021000
21.00 P1.200%2208-07SONY270115P00021000
20.00 P1.80+56.52%12706-12SONY1270115P00020000
20.00 P1.62-10.99%1232,13507-02SONY270115P00020000
19.50 P5.000%2411-21SONY1270115P00019500
19.50 P0.90-30.77%2408-07SONY270115P00019500
19.00 P0.56-60.00%1508-18SONY270115P00019000
19.00 P1.20+33.33%1402-26SONY1270115P00019000
18.50 P1.20-14.29%21002-04SONY270115P00018500
18.50 P5.000%3710-24SONY1270115P00018500
18.00 P0.60-29.41%1308-08SONY270115P00018000
18.00 P0.750%3605-14SONY1270115P00018000
17.50 P0.90-21.74%174406-29SONY270115P00017500
17.50 P00%0SONY1270115P00017500
17.00 P0.38-57.78%2208-15SONY270115P00017000
17.00 P00%0SONY1270115P00017000
16.00 P0.300.00%1908-25SONY270115P00016000
16.00 P4.700%3610-24SONY1270115P00016000
15.00 P0.450%45005-14SONY1270115P00015000
15.00 P0.50+4.17%270407-01SONY270115P00015000
14.00 P00%0SONY1270115P00014000
14.00 P0.48-17.24%2101-31SONY270115P00014000
13.00 P00%0SONY1270115P00013000
13.00 P0.94+168.57%2604-07SONY270115P00013000
12.50 P0.35+75.00%15105-18SONY270115P00012500
12.00 P0.300%7704-24SONY270115P00012000
12.00 P00%0SONY1270115P00012000
11.00 P00%0SONY1270115P00011000
11.00 P00%0SONY270115P00011000
10.00 P00%0SONY1270115P00010000
10.00 P00%0SONY270115P00010000
9.50 P00%0SONY270115P00009500
9.50 P00%0SONY1270115P00009500
7.50 P00%0SONY1270115P00007500
7.50 P00%0SONY270115P00007500
5.00 P00%0SONY1270115P00005000
5.00 P00%0SONY270115P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC