Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,690	118	3	360

SONY Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

SONY Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

SONY Jul 10, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

SONY Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.20	+66.67%	1	0	06-11	SONY260710C00030000
29.00 C	0	0%	0			SONY260710C00029000
28.00 C	0	0%	0			SONY260710C00028000
27.50 C	0	0%	0			SONY260710C00027500
27.00 C	0	0%	0			SONY260710C00027000
26.50 C	0	0%	0			SONY260710C00026500
26.00 C	0.20	0%	1	0	06-01	SONY260710C00026000
25.50 C	0.30	0%	1	0	06-02	SONY260710C00025500
25.00 C	0.17	-43.33%	21	0	06-08	SONY260710C00025000
24.50 C	0.25	0%	5	0	06-08	SONY260710C00024500
24.00 C	0.10	-66.67%	4	20	06-16	SONY260710C00024000
23.50 C	0.35	-55.13%	1	0	06-08	SONY260710C00023500
23.00 C	0.07	-41.67%	1	5	06-22	SONY260710C00023000
22.50 C	0.10	+100.00%	1	18	07-01	SONY260710C00022500
22.00 C	0.05	0.00%	11	12	07-02	SONY260710C00022000
21.50 C	0.10	+25.00%	26	63	07-02	SONY260710C00021500
21.00 C	0.21	+110.00%	36	349	07-02	SONY260710C00021000
20.50 C	0.49	+145.00%	48	1,139	07-02	SONY260710C00020500
20.00 C	0.90	+80.00%	4	193	07-02	SONY260710C00020000
19.50 C	0.88	-12.00%	2	5	07-01	SONY260710C00019500
19.00 C	1.23	-15.17%	1	970	06-30	SONY260710C00019000
18.50 C	0	0%	0			SONY260710C00018500
18.00 C	2.80	+3.70%	27	27	07-02	SONY260710C00018000
17.50 C	2.87	0%	2	1	06-29	SONY260710C00017500
17.00 C	3.60	+7.46%	7	2	07-02	SONY260710C00017000
16.50 C	4.15	0%	1	0	07-02	SONY260710C00016500
16.00 C	4.40	0%	2	1	07-01	SONY260710C00016000
15.50 C	4.80	+8.11%	2	0	07-01	SONY260710C00015500
15.00 C	5.21	0%	6	2	07-01	SONY260710C00015000
14.00 C	0	0%	0			SONY260710C00014000
13.00 C	0	0%	0			SONY260710C00013000
12.00 C	8.31	+3.88%	2	1	07-01	SONY260710C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			SONY260710P00030000
29.00 P	8.86	-4.83%	4	0	07-01	SONY260710P00029000
28.00 P	8.57	+3.63%	1	1	06-26	SONY260710P00028000
27.50 P	0	0%	0			SONY260710P00027500
27.00 P	0	0%	0			SONY260710P00027000
26.50 P	0	0%	0			SONY260710P00026500
26.00 P	0	0%	0			SONY260710P00026000
25.50 P	0	0%	0			SONY260710P00025500
25.00 P	0	0%	0			SONY260710P00025000
24.50 P	0	0%	0			SONY260710P00024500
24.00 P	0	0%	0			SONY260710P00024000
23.50 P	0	0%	0			SONY260710P00023500
23.00 P	0	0%	0			SONY260710P00023000
22.50 P	2.68	-5.96%	2	2	06-26	SONY260710P00022500
22.00 P	0	0%	0			SONY260710P00022000
21.50 P	1.24	0%	1	0	06-17	SONY260710P00021500
21.00 P	1.08	+10.20%	1	0	06-18	SONY260710P00021000
20.50 P	0.21	-58.00%	10	6	07-02	SONY260710P00020500
20.00 P	0.09	-65.38%	18	27	07-02	SONY260710P00020000
19.50 P	0.05	-68.75%	19	152	07-02	SONY260710P00019500
19.00 P	0.05	0.00%	7	10	07-02	SONY260710P00019000
18.50 P	0.05	-58.33%	2	99	07-01	SONY260710P00018500
18.00 P	0.15	+200.00%	2	43	06-26	SONY260710P00018000
17.50 P	0.10	-50.00%	3	3	07-02	SONY260710P00017500
17.00 P	0.05	0.00%	2	2	06-26	SONY260710P00017000
16.50 P	0.05	-16.67%	2	2	06-25	SONY260710P00016500
16.00 P	0.06	0%	2	1	06-29	SONY260710P00016000
15.50 P	0.03	-25.00%	2	1	07-02	SONY260710P00015500
15.00 P	0.05	0%	2	1	06-25	SONY260710P00015000
14.00 P	0.04	0.00%	2	4	06-24	SONY260710P00014000
13.00 P	0.10	0.00%	3	4	06-30	SONY260710P00013000
12.00 P	0.10	+100.00%	3	5	06-29	SONY260710P00012000

Share