SONY
Sony Group Corporation
stockNYSEADR
At CloseOct 20, 2026 3:59:56 PM EDT
25.19USD+1.696%(+0.42)3,476,687
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 2,147OTM 3,411PutsITM 650OTM 286P/C 0.17
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42.50 C | 0.05 | -93.33% | 1 | 2 | 12-29 |
| 40.00 C | 1.40 | +21.74% | 1 | 61 | 11-14 |
| 37.50 C | 0.05 | -90.00% | 1 | 907 | 08-21 |
| 35.00 C | 0.05 | -50.00% | 1 | 262 | 04-29 |
| 32.50 C | 0.05 | -95.00% | 12 | 261 | 09-09 |
| 30.00 C | 0.75 | +275.00% | 5 | 786 | 10-07 |
| 29.00 C | 0.60 | -80.65% | 100 | 122 | 09-16 |
| 28.00 C | 1.20 | 0.00% | 1 | 12 | 08-14 |
| 27.00 C | 1.30 | +13.04% | 100 | 320 | 08-14 |
| 26.00 C | 1.00 | +1900.00% | 1,287 | 678 | 07-23 |
| 25.00 C | 1.50 | -14.29% | 1 | 1,570 | 09-18 |
| 24.00 C | 1.80 | -45.45% | 100 | 288 | 09-18 |
| 23.00 C | 3.60 | +16.13% | 3 | 20 | 10-15 |
| 22.00 C | 10.66 | 0.00% | 1 | 12 | 10-08 |
| 21.00 C | 4.57 | +34.41% | 1 | 102 | 05-19 |
| 20.00 C | 4.00 | +60.00% | 4 | 91 | 06-04 |
| 19.50 C | 4.40 | -61.74% | 1 | 5 | 07-27 |
| 19.00 C | 5.50 | 0.00% | 1 | 2 | 05-13 |
| 18.50 C | 13.50 | 0.00% | 1 | 1 | 10-14 |
| 18.00 C | 5.70 | -56.15% | 1 | 5 | 07-27 |
| 17.50 C | 12.60 | 0.00% | 1 | 2 | 09-30 |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | 14.80 | +13.85% | 1 | 27 | 11-17 |
| 15.00 C | — | — | 0 | 6 | — |
| 14.00 C | — | — | 0 | 8 | — |
| 13.00 C | — | — | 0 | 2 | — |
| 12.00 C | — | — | 0 | 0 | — |
| 11.00 C | — | — | 0 | 0 | — |
| 10.00 C | 21.45 | 0.00% | 3 | 5 | 11-14 |
| 9.50 C | — | — | 0 | 0 | — |
| 7.50 C | — | — | 0 | 0 | — |
| 5.00 C | — | — | 0 | 1 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42.50 P | — | — | 0 | 0 | — |
| 40.00 P | — | — | 0 | 0 | — |
| 37.50 P | — | — | 0 | 0 | — |
| 35.00 P | — | — | 0 | 0 | — |
| 32.50 P | — | — | 0 | 0 | — |
| 30.00 P | — | — | 0 | 90 | — |
| 29.00 P | 3.25 | 0.00% | 1 | 81 | 12-15 |
| 28.00 P | 2.50 | 0.00% | 1 | 47 | 12-15 |
| 27.00 P | 3.00 | 0.00% | 3 | 373 | 08-25 |
| 26.00 P | 2.20 | 0.00% | 1 | 59 | 09-30 |
| 25.00 P | 3.10 | +77.14% | 2 | 81 | 01-22 |
| 24.00 P | 2.55 | 0.00% | 52 | 54 | 02-27 |
| 23.00 P | 0.80 | -23.81% | 1 | 23 | 10-12 |
| 22.00 P | 2.60 | +33.33% | 3 | 4 | 03-03 |
| 21.00 P | — | — | 0 | 2 | — |
| 20.00 P | 0.35 | -80.56% | 10 | 27 | 08-14 |
| 19.50 P | 5.00 | 0.00% | 2 | 4 | 11-21 |
| 19.00 P | 1.20 | +33.33% | 1 | 4 | 02-26 |
| 18.50 P | 5.00 | 0.00% | 3 | 7 | 10-24 |
| 18.00 P | 0.75 | 0.00% | 3 | 6 | 05-14 |
| 17.50 P | — | — | 0 | 3 | — |
| 17.00 P | — | — | 0 | 2 | — |
| 16.00 P | 4.70 | 0.00% | 3 | 6 | 10-24 |
| 15.00 P | 0.45 | 0.00% | 4 | 50 | 05-14 |
| 14.00 P | — | — | 0 | 1 | — |
| 13.00 P | — | — | 0 | 5 | — |
| 12.00 P | — | — | 0 | 7 | — |
| 11.00 P | — | — | 0 | 0 | — |
| 10.00 P | — | — | 0 | 0 | — |
| 9.50 P | — | — | 0 | 0 | — |
| 7.50 P | — | — | 0 | 0 | — |
| 5.00 P | — | — | 0 | 0 | — |