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 119OTM 151PutsITM 9OTM 546P/C 2.06
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | — | — | 0 | 0 | — |
| 29.50 C | — | — | 0 | 0 | — |
| 29.00 C | — | — | 0 | 0 | — |
| 28.50 C | — | — | 0 | 0 | — |
| 28.00 C | — | — | 0 | 0 | — |
| 27.50 C | — | — | 0 | 0 | — |
| 27.00 C | 0.10 | -50.00% | 2 | 7 | 10-15 |
| 26.50 C | 0.10 | -16.67% | 2 | 9 | 10-12 |
| 26.00 C | 0.20 | +33.33% | 2 | 20 | 10-19 |
| 25.50 C | 0.30 | +3.45% | 13 | 115 | 10-16 |
| 25.00 C | 0.37 | -36.21% | 5 | 31 | 10-19 |
| 24.50 C | 0.75 | +7.14% | 10 | 46 | 10-19 |
| 24.00 C | 0.97 | -11.82% | 1 | 12 | 10-16 |
| 23.50 C | 1.45 | +35.51% | 1 | 3 | 10-15 |
| 23.00 C | 1.95 | +5.41% | 4 | 4 | 10-19 |
| 22.50 C | 1.40 | -27.46% | 1 | 1 | 10-09 |
| 22.00 C | — | — | 0 | 0 | — |
| 21.50 C | 2.09 | 0.00% | 2 | 0 | 09-28 |
| 21.00 C | — | — | 0 | 0 | — |
| 20.50 C | 3.10 | 0.00% | 1 | 1 | 10-08 |
| 20.00 C | 5.00 | +40.85% | 1 | 11 | 10-19 |
| 19.50 C | — | — | 0 | 0 | — |
| 19.00 C | — | — | 0 | 0 | — |
| 18.50 C | 4.91 | +1.87% | 9 | 0 | 09-21 |
| 18.00 C | 5.77 | +6.46% | 6 | 2 | 09-30 |
| 17.00 C | 6.79 | +5.93% | 6 | 6 | 09-30 |
| 16.00 C | 8.59 | 0.00% | 4 | 1 | 10-19 |
| 15.00 C | 9.58 | 0.00% | 4 | 1 | 10-19 |
| 14.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | 4.60 | 0.00% | 20 | 0 | 09-18 |
| 27.50 P | 4.15 | 0.00% | 20 | 8 | 09-18 |
| 27.00 P | — | — | 0 | 0 | — |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | — | — | 0 | 0 | — |
| 25.50 P | 0.85 | -40.14% | 2 | 1 | 10-16 |
| 25.00 P | 1.81 | +14.56% | 2 | 1 | 09-29 |
| 24.50 P | 0.35 | 0.00% | 45 | 139 | 10-19 |
| 24.00 P | 0.20 | -55.56% | 2 | 10 | 10-15 |
| 23.50 P | 0.15 | 0.00% | 1 | 122 | 10-16 |
| 23.00 P | 0.07 | -30.00% | 1 | 16 | 10-15 |
| 22.50 P | 0.16 | +60.00% | 2 | 104 | 10-19 |
| 22.00 P | 0.14 | -6.67% | 1 | 100 | 10-09 |
| 21.50 P | 0.15 | -25.00% | 2 | 14 | 10-07 |
| 21.00 P | 0.25 | 0.00% | 20 | 20 | 09-21 |
| 20.50 P | 0.13 | 0.00% | 5 | 5 | 09-21 |
| 20.00 P | 0.05 | 0.00% | 15 | 15 | 09-21 |
| 19.50 P | — | — | 0 | 0 | — |
| 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 | — |