Dark

Check out our API

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

Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
279	4,223	576	104

SONY Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SONY Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SONY Jan 15, 2027 Exp. - Max Pain @ $24.00

Puts

Calls

SONY Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 C	0.05	-93.33%	1	2	12-29	SONY1270115C00042500
40.00 C	1.40	+21.74%	1	61	11-14	SONY1270115C00040000
37.50 C	0.50	-60.00%	1	907	01-20	SONY1270115C00037500
35.00 C	0.05	-50.00%	1	262	04-29	SONY1270115C00035000
32.50 C	1.00	-63.64%	5	266	05-28	SONY1270115C00032500
30.00 C	0.20	-71.43%	4	814	06-26	SONY1270115C00030000
29.00 C	3.10	+3.33%	2	123	12-11	SONY1270115C00029000
28.00 C	0	0%	0			SONY1270115C00028000
27.00 C	1.00	-71.43%	4	331	02-27	SONY1270115C00027000
26.00 C	0.05	-95.00%	1	38	06-03	SONY1270115C00026000
25.00 C	2.00	+42.86%	1	1,096	07-01	SONY1270115C00025000
24.00 C	3.30	+50.00%	35	288	05-18	SONY1270115C00024000
23.00 C	2.25	-76.80%	2	23	06-30	SONY1270115C00023000
22.00 C	10.66	0%	1	12	10-08	SONY1270115C00022000
21.00 C	4.57	+34.41%	1	102	05-19	SONY1270115C00021000
20.00 C	4.00	+60.00%	4	91	06-04	SONY1270115C00020000
19.50 C	11.50	0%	1	4	10-14	SONY1270115C00019500
19.00 C	5.50	0%	1	2	05-13	SONY1270115C00019000
18.50 C	13.50	0%	1	41	10-14	SONY1270115C00018500
18.00 C	13.00	+1.56%	1	5	10-14	SONY1270115C00018000
17.50 C	12.60	0%	1	2	09-30	SONY1270115C00017500
17.00 C	0	0%	0			SONY1270115C00017000
16.00 C	14.80	+13.85%	1	27	11-17	SONY1270115C00016000
15.00 C	0	0%	0			SONY1270115C00015000
14.00 C	0	0%	0			SONY1270115C00014000
13.00 C	0	0%	0			SONY1270115C00013000
12.00 C	0	0%	0			SONY1270115C00012000
11.00 C	0	0%	0			SONY1270115C00011000
10.00 C	21.45	0%	3	5	11-14	SONY1270115C00010000
9.50 C	0	0%	0			SONY1270115C00009500
7.50 C	0	0%	0			SONY1270115C00007500
5.00 C	0	0%	0			SONY1270115C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42.50 P	0	0%	0			SONY1270115P00042500
40.00 P	0	0%	0			SONY1270115P00040000
37.50 P	0	0%	0			SONY1270115P00037500
35.00 P	0	0%	0			SONY1270115P00035000
32.50 P	0	0%	0			SONY1270115P00032500
30.00 P	0	0%	0			SONY1270115P00030000
29.00 P	3.25	0%	1	160	12-15	SONY1270115P00029000
28.00 P	2.50	0%	1	112	12-15	SONY1270115P00028000
27.00 P	0	0%	0			SONY1270115P00027000
26.00 P	2.20	0%	1	59	09-30	SONY1270115P00026000
25.00 P	3.10	+77.14%	2	81	01-22	SONY1270115P00025000
24.00 P	2.55	0%	52	54	02-27	SONY1270115P00024000
23.00 P	3.00	+361.54%	2	106	06-11	SONY1270115P00023000
22.00 P	2.60	+33.33%	3	4	03-03	SONY1270115P00022000
21.00 P	0	0%	0			SONY1270115P00021000
20.00 P	1.80	+56.52%	1	27	06-12	SONY1270115P00020000
19.50 P	5.00	0%	2	4	11-21	SONY1270115P00019500
19.00 P	1.20	+33.33%	1	4	02-26	SONY1270115P00019000
18.50 P	5.00	0%	3	7	10-24	SONY1270115P00018500
18.00 P	0.75	0%	3	6	05-14	SONY1270115P00018000
17.50 P	0	0%	0			SONY1270115P00017500
17.00 P	0	0%	0			SONY1270115P00017000
16.00 P	4.70	0%	3	6	10-24	SONY1270115P00016000
15.00 P	0.45	0%	4	50	05-14	SONY1270115P00015000
14.00 P	0	0%	0			SONY1270115P00014000
13.00 P	0	0%	0			SONY1270115P00013000
12.00 P	0	0%	0			SONY1270115P00012000
11.00 P	0	0%	0			SONY1270115P00011000
10.00 P	0	0%	0			SONY1270115P00010000
9.50 P	0	0%	0			SONY1270115P00009500
7.50 P	0	0%	0			SONY1270115P00007500
5.00 P	0	0%	0			SONY1270115P00005000

Share