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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,476	12,302	761	1,615

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 @ $20.00

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	0.56	-20.00%	21	667	07-01	SONY280121C00042500
40.00 C	0.60	-20.00%	1	576	07-01	SONY280121C00040000
37.50 C	1.00	+28.21%	1	91	06-30	SONY280121C00037500
35.00 C	1.10	+13.40%	1	608	07-02	SONY280121C00035000
32.50 C	1.21	-42.38%	1	73	06-18	SONY280121C00032500
30.00 C	1.65	+3.77%	11	6,349	07-02	SONY280121C00030000
27.50 C	2.07	+13.74%	11	777	06-30	SONY280121C00027500
25.00 C	2.78	+11.20%	126	1,334	07-02	SONY280121C00025000
22.50 C	3.50	+5.42%	14	1,827	07-02	SONY280121C00022500
20.00 C	4.70	+8.05%	43	631	07-02	SONY280121C00020000
17.50 C	6.10	+7.02%	1	1,558	07-02	SONY280121C00017500
15.00 C	7.60	+2.70%	1	170	07-02	SONY280121C00015000
12.50 C	8.40	-2.33%	10	117	06-25	SONY280121C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 P	20.35	+22.59%	12	15	02-09	SONY280121P00042500
40.00 P	10.90	0%	1	1	11-13	SONY280121P00040000
37.50 P	16.00	+7.38%	2	2	02-23	SONY280121P00037500
35.00 P	12.62	+59.75%	2	61	02-18	SONY280121P00035000
32.50 P	6.40	0%	1	0	11-26	SONY280121P00032500
30.00 P	6.00	+5.26%	30	96	12-23	SONY280121P00030000
27.50 P	6.75	-5.20%	8	55	05-13	SONY280121P00027500
25.00 P	5.90	-10.61%	15	295	07-02	SONY280121P00025000
22.50 P	4.78	+12.47%	1	236	06-23	SONY280121P00022500
20.00 P	3.30	+4.76%	90	1,149	07-02	SONY280121P00020000
17.50 P	2.20	-2.22%	60	157	06-23	SONY280121P00017500
15.00 P	1.35	+18.42%	1	34	06-09	SONY280121P00015000
12.50 P	1.00	+81.82%	7	275	06-12	SONY280121P00012500

Share