SONY
Sony Group Corporation
stockNYSEADR
At CloseOct 20, 2026 3:59:56 PM EDT
25.19USD+1.696%(+0.42)3,486,476
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 48OTM 29PutsITM 0OTM 41P/C 0.53
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | — | — | 0 | 0 | — |
| 29.00 C | — | — | 0 | 0 | — |
| 28.50 C | — | — | 0 | 0 | — |
| 28.00 C | 0.20 | 0.00% | 1 | 1 | 10-02 |
| 27.50 C | 0.29 | +45.00% | 4 | 5 | 10-16 |
| 27.00 C | 0.40 | +60.00% | 1 | 9 | 10-16 |
| 26.50 C | 0.35 | 0.00% | 1 | 1 | 10-02 |
| 26.00 C | 0.65 | +62.50% | 9 | 10 | 10-15 |
| 25.50 C | 0.61 | +52.50% | 1 | 3 | 10-12 |
| 25.00 C | 0.95 | -7.77% | 22 | 38 | 10-19 |
| 24.50 C | 1.05 | 0.00% | 1 | 1 | 10-12 |
| 24.00 C | 1.61 | +31.97% | 2 | 7 | 10-15 |
| 23.50 C | 1.65 | 0.00% | 1 | 1 | 10-12 |
| 23.00 C | 1.97 | 0.00% | 2 | 0 | 10-13 |
| 22.50 C | 1.97 | 0.00% | 2 | 1 | 10-02 |
| 22.00 C | — | — | 0 | 0 | — |
| 21.50 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.50 C | — | — | 0 | 0 | — |
| 20.00 C | — | — | 0 | 0 | — |
| 19.50 C | — | — | 0 | 0 | — |
| 19.00 C | — | — | 0 | 0 | — |
| 18.50 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 14.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.50 P | — | — | 0 | 0 | — |
| 27.00 P | — | — | 0 | 0 | — |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | — | — | 0 | 0 | — |
| 25.50 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 24.50 P | 0.90 | 0.00% | 3 | 3 | 10-15 |
| 24.00 P | 0.62 | -4.62% | 2 | 12 | 10-16 |
| 23.50 P | 0.50 | -7.41% | 2 | 1 | 10-19 |
| 23.00 P | 0.40 | 0.00% | 2 | 1 | 10-15 |
| 22.50 P | 0.25 | 0.00% | 3 | 10 | 10-19 |
| 22.00 P | 0.40 | 0.00% | 5 | 5 | 10-09 |
| 21.50 P | 0.28 | -6.67% | 2 | 4 | 10-08 |
| 21.00 P | 0.11 | -56.00% | 2 | 2 | 10-09 |
| 20.50 P | — | — | 0 | 0 | — |
| 20.00 P | 0.15 | +50.00% | 1 | 2 | 10-19 |
| 19.50 P | 0.10 | 0.00% | 1 | 1 | 10-06 |
| 19.00 P | — | — | 0 | 0 | — |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |