Breaking News

Sony Group Corp (SONY)

Symbol	Exchange	Currency
SONY	NYSE	USD	Real-time
6758	Vienna	EUR	Real-time
6758	Tokyo	JPY	Delayed
SONYm	Buenos Aires	ARS	Delayed
SNEC34	B3	BRL	Delayed
SNEJF	OTC Markets	USD	Delayed
SON1	Frankfurt	EUR	Delayed
SNEy	TradeGate	EUR	Delayed
SON1	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

23.68 -0.14 -0.61%

23:37:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 816,919
Bid/Ask: 0.00 / 0.00
Day's Range: 23.67 - 23.81

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Sony ADR Option Chain

Get free option data for SONY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sony ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2026 15:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.25	1.25%	1.2	1.35	5	22.50	0	0%	0	0.05	0
SONY Call 22.50 Exp: Aug 14, 2026 Last: 1.25 Chg.: 1.25% SymbolSONY\|20260814\|22.50C Delta0.9343 Imp Vol0.4 Bid1.2 Gamma0.1482 Theoretical1.275 Ask1.35 Theta-0.0199 Intrinsic Value1.2 Volume5 Vega0.0027 Time Value0.05 Open Interest47 Rho0.0017 Delta / Theta-47.0658 SONY Put 22.50 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|22.50P Delta-0.0655 Imp Vol0.3997 Bid0 Gamma0.1482 Theoretical0.025 Ask0.05 Theta-0.0182 Intrinsic Value-1.2 Volume0 Vega0.0027 Time Value1.2 Open Interest19 Rho-0.0001 Delta / Theta3.6024
0.82	0.82%	0.65	1.05	1	23.00	0	0%	0	0.15	0
SONY Call 23.00 Exp: Aug 14, 2026 Last: 0.82 Chg.: 0.82% SymbolSONY\|20260814\|23.00C Delta0.8049 Imp Vol0.4214 Bid0.65 Gamma0.3039 Theoretical0.85 Ask1.05 Theta-0.043 Intrinsic Value0.7 Volume1 Vega0.0059 Time Value0.12 Open Interest72 Rho0.0015 Delta / Theta-18.7026 SONY Put 23.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|23.00P Delta-0.17 Imp Vol0.3776 Bid0 Gamma0.3113 Theoretical0.075 Ask0.15 Theta-0.034 Intrinsic Value-0.7 Volume0 Vega0.0054 Time Value0.7 Open Interest31 Rho-0.0003 Delta / Theta4.9996
0.4	0.4%	0.3	0.5	12	23.50	0.18	0.18%	0.1	0.2	4
SONY Call 23.50 Exp: Aug 14, 2026 Last: 0.4 Chg.: 0.4% SymbolSONY\|20260814\|23.50C Delta0.6569 Imp Vol0.2993 Bid0.3 Gamma0.5707 Theoretical0.4 Ask0.5 Theta-0.0406 Intrinsic Value0.2 Volume12 Vega0.0079 Time Value0.2 Open Interest104 Rho0.0012 Delta / Theta-16.1805 SONY Put 23.50 Exp: Aug 14, 2026 Last: 0.18 Chg.: 0.18% SymbolSONY\|20260814\|23.50P Delta-0.3435 Imp Vol0.2993 Bid0.1 Gamma0.5713 Theoretical0.15 Ask0.2 Theta-0.0389 Intrinsic Value-0.2 Volume4 Vega0.0079 Time Value0.38 Open Interest27 Rho-0.0006 Delta / Theta8.8205
					23.7	Price @ Aug 11, 2026 15:16 GMT
0.15	0.15%	0.1	0.15	44	24.00	0	0%	0.2	0.7	0
SONY Call 24.00 Exp: Aug 14, 2026 Last: 0.15 Chg.: 0.15% SymbolSONY\|20260814\|24.00C Delta0.3358 Imp Vol0.2646 Bid0.1 Gamma0.6401 Theoretical0.125 Ask0.15 Theta-0.0352 Intrinsic Value-0.3 Volume44 Vega0.0078 Time Value0.45 Open Interest1,230 Rho0.0006 Delta / Theta-9.5383 SONY Put 24.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|24.00P Delta-0.621 Imp Vol0.3577 Bid0.2 Gamma0.4994 Theoretical0.45 Ask0.7 Theta-0.0478 Intrinsic Value0.3 Volume0 Vega0.0082 Time Value-0.3 Open Interest3 Rho-0.0011 Delta / Theta12.9787
0.05	0.05%	0	0.1	2	24.50	0	0%	0.4	1.15	0
SONY Call 24.50 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0.05% SymbolSONY\|20260814\|24.50C Delta0.144 Imp Vol0.3184 Bid0 Gamma0.331 Theoretical0.05 Ask0.1 Theta-0.0262 Intrinsic Value-0.8 Volume2 Vega0.0049 Time Value0.85 Open Interest59 Rho0.0003 Delta / Theta-5.5041 SONY Put 24.50 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|24.50P Delta-0.909 Imp Vol0.2576 Bid0.4 Gamma0.2993 Theoretical0.775 Ask1.15 Theta-0.014 Intrinsic Value0.8 Volume0 Vega0.0035 Time Value-0.8 Open Interest0 Rho-0.0012 Delta / Theta64.9541
0	0%	0	0.05	0	25.00	0	0%	1.05	2.45	0
SONY Call 25.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|25.00C Delta0.0701 Imp Vol0.3791 Bid0 Gamma0.1647 Theoretical0.025 Ask0.05 Theta-0.0184 Intrinsic Value-1.3 Volume0 Vega0.0029 Time Value1.3 Open Interest180 Rho0.0001 Delta / Theta-3.8087 SONY Put 25.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260814\|25.00P Delta-0.672 Imp Vol1.1393 Bid1.05 Gamma0.1474 Theoretical1.75 Ask2.45 Theta-0.1465 Intrinsic Value1.3 Volume0 Vega0.0078 Time Value-1.3 Open Interest0 Rho-0.0012 Delta / Theta4.5871

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SONY Comments

Write your thoughts about Sony Group Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,326.89	+37.68	+0.60%
Nikkei 225	66,970.22	+1363.51	+2.08%
Shanghai	3,934.09	-32.50	-0.82%
US 500	7,742.7	-10.3	-0.13%
US Tech 100	29,570.0	-51.8	-0.17%
DAX	26,394.84	+39.77	+0.15%
Dollar Index	99.735	+0.032	+0.03%

Crude Oil WTI	83.19	+1.06	+1.29%
Brent Oil	88.78	+1.06	+1.21%
Natural Gas	2.757	-0.037	-1.32%
Gold	4,434.70	+15.00	+0.34%
Silver	64.785	-0.487	-0.75%
US Soybeans	1,167.38	-12.63	-1.07%
Copper	6.6320	+0.0160	+0.24%

Philippines 2Y	6.435	-0.110	-1.68%
Philippines 10Y	7.301	-0.003	-0.04%
Philippines 20Y	7.511	+0.032	+0.43%
U.S. 2Y	4.228	-0.011	-0.26%
U.S. 10Y	4.690	-0.008	-0.17%
U.S. 30Y	5.235	-0.008	-0.15%
Germany 10Y	3.1600	-0.0172	-0.54%

Alphabet C	349.06	-6.79	-1.91%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.73	-2.36	-2.84%
Booking	212.51	-0.37	-0.17%
Apple	306.49	-1.77	-0.57%
Alibaba ADR	128.13	-4.19	-3.17%
Tesla	332.53	+1.65	+0.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SONY	23.68	-0.14	-0.61%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	19.100	+4.37%	17.56M
Ayala Land	16.100	+0.63%	10.58M
Semirara Mining	18.04	-6.14%	8.07M
Jollibee Foods	156.00	+5.05%	1.72M
International Container	996.000	0.00%	927.36K
SM Investments	602.00	-0.17%	614.70K
Manila Electric	483.40	-1.27%	506.93K

Name	Last	Chg. %	Vol.
Geograce Resources	0.101	+31.17%	9.35M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Greenergy	0.1580	+13.67%	5.01M
Ferronoux Holdings	4.600	+13.02%	58.00K
Chelsea Logistics	0.880	+11.39%	936.00K
First Gen	21.30	+8.67%	5.52M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1310	-21.08%	87.56M
DM WENCESLAO & ASSOCIATES	5.00	-13.64%	13.70K
Concrete Aggregates	51.350	-11.31%	0.35K
Anglo Philippine	1.270	-9.29%	6.54M
Philippine Realty	0.081	-8.99%	1.02M
Xurpas	0.190	-7.32%	260.00K
Semirara Mining	18.04	-6.14%	8.07M