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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,901	12,091	549	1,842

SONY Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SONY Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SONY Jan 21, 2028 Exp. - Max Pain @ $12.50

Puts

Calls

SONY Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 C	2.05	+10.81%	1	11	10-17	SONY1280121C00042500
42.50 C	0.55	0.00%	1	881	08-20	SONY280121C00042500
40.00 C	1.10	-58.49%	1	3	06-01	SONY1280121C00040000
40.00 C	0.70	+7.69%	1	602	08-24	SONY280121C00040000
37.50 C	0	0%	0			SONY1280121C00037500
37.50 C	0.88	+10.00%	20	109	08-12	SONY280121C00037500
35.00 C	1.40	0.00%	2	1,033	08-17	SONY280121C00035000
35.00 C	1.25	-72.22%	78	73	01-28	SONY1280121C00035000
32.50 C	1.60	-68.00%	1	12	06-10	SONY1280121C00032500
32.50 C	1.75	+16.67%	1	93	08-24	SONY280121C00032500
30.00 C	2.17	-13.20%	66	7,017	08-24	SONY280121C00030000
30.00 C	7.00	+11.11%	2	5	11-12	SONY1280121C00030000
27.50 C	2.37	-8.85%	55	903	08-21	SONY280121C00027500
27.50 C	0	0%	0			SONY1280121C00027500
25.00 C	3.97	+11.83%	44	1,329	08-24	SONY280121C00025000
25.00 C	4.00	+21.21%	5	20	08-19	SONY1280121C00025000
22.50 C	5.95	+32.52%	1	1	07-02	SONY1280121C00022500
22.50 C	5.20	+2.97%	23	1,744	08-24	SONY280121C00022500
20.00 C	6.70	+4.69%	31	617	08-24	SONY280121C00020000
20.00 C	7.00	0%	1	0	07-02	SONY1280121C00020000
17.50 C	0	0%	0			SONY1280121C00017500
17.50 C	8.40	+6.33%	2	1,224	08-24	SONY280121C00017500
15.00 C	0	0%	0			SONY1280121C00015000
15.00 C	9.85	+1.76%	8	169	08-19	SONY280121C00015000
12.50 C	12.48	+6.67%	1	146	08-21	SONY280121C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 P	20.35	+22.59%	12	15	02-09	SONY280121P00042500
42.50 P	0	0%	0			SONY1280121P00042500
40.00 P	0	0%	0			SONY1280121P00040000
40.00 P	10.90	0%	1	1	11-13	SONY280121P00040000
37.50 P	0	0%	0			SONY1280121P00037500
37.50 P	16.00	+7.38%	2	2	02-23	SONY280121P00037500
35.00 P	12.62	+59.75%	2	61	02-18	SONY280121P00035000
35.00 P	0	0%	0			SONY1280121P00035000
32.50 P	6.40	0%	1	0	11-26	SONY280121P00032500
32.50 P	0	0%	0			SONY1280121P00032500
30.00 P	6.00	+5.26%	30	96	12-23	SONY280121P00030000
30.00 P	0	0%	0			SONY1280121P00030000
27.50 P	6.75	-5.20%	8	55	05-13	SONY280121P00027500
27.50 P	0	0%	0			SONY1280121P00027500
25.00 P	0	0%	0			SONY1280121P00025000
25.00 P	3.40	-15.00%	3	319	08-24	SONY280121P00025000
22.50 P	2.00	0%	2	2	10-03	SONY1280121P00022500
22.50 P	2.38	+0.85%	3	343	08-24	SONY280121P00022500
20.00 P	1.35	0%	2	2	10-03	SONY1280121P00020000
20.00 P	1.53	-11.05%	1	963	08-21	SONY280121P00020000
17.50 P	0.95	0%	2	2	10-03	SONY1280121P00017500
17.50 P	0.83	-16.16%	1	198	08-21	SONY280121P00017500
15.00 P	0	0%	0			SONY1280121P00015000
15.00 P	0.70	+16.67%	4	47	08-13	SONY280121P00015000
12.50 P	0.45	+50.00%	2	285	08-13	SONY280121P00012500

Share