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 5,163OTM 11,571PutsITM 150OTM 2,311P/C 0.15
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42.50 C | 0.45 | -4.26% | 1 | 1,085 | 10-19 |
| 40.00 C | 0.65 | +333.33% | 52 | 704 | 10-19 |
| 37.50 C | 0.80 | 0.00% | 400 | 412 | 10-12 |
| 35.00 C | 1.25 | +25.00% | 5 | 1,054 | 10-15 |
| 32.50 C | 1.60 | +18.52% | 1 | 97 | 10-12 |
| 30.00 C | 2.25 | +2.27% | 17 | 6,962 | 10-19 |
| 27.50 C | 2.80 | -0.71% | 2 | 1,257 | 10-13 |
| 25.00 C | 4.14 | +2.48% | 26 | 1,442 | 10-16 |
| 22.50 C | 5.34 | -2.91% | 2 | 1,651 | 10-19 |
| 20.00 C | 7.30 | -1.35% | 1 | 555 | 10-16 |
| 17.50 C | 8.80 | -2.22% | 1 | 1,232 | 10-19 |
| 15.00 C | 10.47 | +7.94% | 2 | 138 | 09-14 |
| 12.50 C | 12.60 | +5.88% | 1 | 145 | 10-12 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42.50 P | 20.35 | +22.59% | 12 | 0 | 02-09 |
| 40.00 P | 10.90 | 0.00% | 1 | 0 | 11-13 |
| 37.50 P | 16.00 | +7.38% | 2 | 0 | 02-23 |
| 35.00 P | 12.62 | +59.75% | 2 | 0 | 02-18 |
| 32.50 P | 6.40 | 0.00% | 1 | 1 | 11-26 |
| 30.00 P | 7.75 | +29.17% | 4 | 94 | 09-24 |
| 27.50 P | 4.31 | -20.48% | 2 | 55 | 10-19 |
| 25.00 P | 3.00 | -1.32% | 2 | 311 | 10-16 |
| 22.50 P | 1.94 | -8.06% | 4 | 552 | 10-19 |
| 20.00 P | 1.35 | +8.00% | 20 | 952 | 10-14 |
| 17.50 P | 0.72 | -7.69% | 1 | 149 | 10-16 |
| 15.00 P | 0.25 | -50.00% | 1 | 48 | 10-07 |
| 12.50 P | 0.25 | 0.00% | 1 | 299 | 10-15 |