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

Market Open
Aug 25, 2026 11:16:49 AM EDT
23.88USD-1.587%(-0.39)1,083,573
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSONY1SONY
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39862170


SONY Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

SONY Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

SONY Sep 25, 2026 Exp. - Max Pain @ $22.50

Puts
Calls


SONY Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.080%101008-17SONY260925C00030000
29.00 C00%0SONY260925C00029000
28.00 C00%0SONY260925C00028000
27.50 C00%0SONY260925C00027500
27.00 C0.100.00%1408-24SONY260925C00027000
26.50 C0.16-20.00%1108-24SONY260925C00026500
26.00 C0.300%1108-14SONY260925C00026000
25.50 C0.300.00%3408-24SONY260925C00025500
25.00 C0.43+43.33%1408-21SONY260925C00025000
24.50 C0.55-32.93%242608-21SONY260925C00024500
24.00 C0.65-7.14%13608-20SONY260925C00024000
23.50 C1.23+28.13%21708-24SONY260925C00023500
23.00 C1.650%2108-24SONY260925C00023000
22.50 C2.15+19.44%21908-14SONY260925C00022500
22.00 C00%0SONY260925C00022000
21.50 C00%0SONY260925C00021500
21.00 C00%0SONY260925C00021000
20.50 C3.35-3.74%1208-12SONY260925C00020500
20.00 C00%0SONY260925C00020000
19.50 C00%0SONY260925C00019500
19.00 C00%0SONY260925C00019000
18.50 C00%0SONY260925C00018500
18.00 C00%0SONY260925C00018000
17.50 C00%0SONY260925C00017500
17.00 C00%0SONY260925C00017000
16.00 C00%0SONY260925C00016000
15.00 C00%0SONY260925C00015000
14.00 C00%0SONY260925C00014000
13.00 C00%0SONY260925C00013000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0SONY260925P00030000
29.00 P00%0SONY260925P00029000
28.00 P00%0SONY260925P00028000
27.50 P00%0SONY260925P00027500
27.00 P00%0SONY260925P00027000
26.50 P00%0SONY260925P00026500
26.00 P00%0SONY260925P00026000
25.50 P00%0SONY260925P00025500
25.00 P00%0SONY260925P00025000
24.50 P00%0SONY260925P00024500
24.00 P0.750%2208-21SONY260925P00024000
23.50 P00%0SONY260925P00023500
23.00 P0.350%101008-14SONY260925P00023000
22.50 P0.15-37.50%110108-24SONY260925P00022500
22.00 P0.25+400.00%505408-18SONY260925P00022000
21.50 P0.21+23.53%2508-24SONY260925P00021500
21.00 P00%0SONY260925P00021000
20.50 P00%0SONY260925P00020500
20.00 P00%0SONY260925P00020000
19.50 P00%0SONY260925P00019500
19.00 P00%0SONY260925P00019000
18.50 P00%0SONY260925P00018500
18.00 P00%0SONY260925P00018000
17.50 P00%0SONY260925P00017500
17.00 P00%0SONY260925P00017000
16.00 P00%0SONY260925P00016000
15.00 P00%0SONY260925P00015000
14.00 P00%0SONY260925P00014000
13.00 P00%0SONY260925P00013000


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