Breaking News

Sony Group Corp (SONY)

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

Add to/Remove from a Portfolio Add to Watchlist

20.14 +0.25 +1.26%

03:59:59 - Closed. Currency in USD

After Hours

20.15

+0.01

+0.05%

04:04:50 - Real-time Data

Type: Equity

Market: United States

Volume: 13,212,150
Bid/Ask: 0.00 / 0.00
Day's Range: 20.06 - 20.86

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

May 08, 2026 19:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.25	3.01%	9.1	9.3	9	11.00	0	0%	0	0.05	0
SONY Call 11.00 Exp: May 08, 2026 Last: 9.25 Chg.: 3.01% SymbolSONY\|20260508\|11.00C Delta0.9839 Imp Vol5.8853 Bid9.1 Gamma0.0065 Theoretical9.25 Ask9.3 Theta-0.1266 Intrinsic Value9.16 Volume9 Vega0.0004 Time Value0.09 Open Interest5 Rho0.0003 Delta / Theta-7.7701 SONY Put 11.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260508\|11.00P Delta-0.0115 Imp Vol5.4909 Bid0 Gamma0.0052 Theoretical0.03 Ask0.05 Theta-0.0878 Intrinsic Value-9.16 Volume0 Vega0.0003 Time Value9.16 Open Interest0 Rho0 Delta / Theta0.1305
8.2	1.86%	8.1	8.3	9	12.00	0.09	0%	0	0.55	4
SONY Call 12.00 Exp: May 08, 2026 Last: 8.2 Chg.: 1.86% SymbolSONY\|20260508\|12.00C Delta0 Imp Vol0 Bid8.1 Gamma0 Theoretical0 Ask8.3 Theta0 Intrinsic Value8.16 Volume9 Vega0 Time Value0.04 Open Interest7 Rho0 Delta / Theta0 SONY Put 12.00 Exp: May 08, 2026 Last: 0.09 Chg.: 0% SymbolSONY\|20260508\|12.00P Delta-0.0328 Imp Vol5.9462 Bid0 Gamma0.0117 Theoretical0.09 Ask0.55 Theta-0.2318 Intrinsic Value-8.16 Volume4 Vega0.0008 Time Value8.25 Open Interest2 Rho0 Delta / Theta0.1413
7.23	1.83%	7.1	7.3	8	13.00	0.09	0%	0	0.7	0
SONY Call 13.00 Exp: May 08, 2026 Last: 7.23 Chg.: 1.83% SymbolSONY\|20260508\|13.00C Delta0.9875 Imp Vol3.9694 Bid7.1 Gamma0.0077 Theoretical7.23 Ask7.3 Theta-0.069 Intrinsic Value7.16 Volume8 Vega0.0003 Time Value0.07 Open Interest10 Rho0.0003 Delta / Theta-14.3206 SONY Put 13.00 Exp: May 08, 2026 Last: 0.09 Chg.: 0% SymbolSONY\|20260508\|13.00P Delta-0.0858 Imp Vol7.1961 Bid0 Gamma0.0207 Theoretical0.35 Ask0.7 Theta-0.6006 Intrinsic Value-7.16 Volume0 Vega0.0016 Time Value7.25 Open Interest4 Rho-0.0001 Delta / Theta0.1428
					20.16	Price @ May 08, 2026 19:46 GMT
0.03	-89.29%	0	0.05	517	20.50	0.23	-69.33%	0.15	0.35	28
SONY Call 20.50 Exp: May 08, 2026 Last: 0.03 Chg.: -89.29% SymbolSONY\|20260508\|20.50C Delta0.1797 Imp Vol0.2953 Bid0 Gamma0.8453 Theoretical0.03 Ask0.05 Theta-0.0415 Intrinsic Value-0.34 Volume517 Vega0.0028 Time Value0.37 Open Interest1,373 Rho0.0001 Delta / Theta-4.3313 SONY Put 20.50 Exp: May 08, 2026 Last: 0.23 Chg.: -69.33% SymbolSONY\|20260508\|20.50P Delta0 Imp Vol0 Bid0.15 Gamma0 Theoretical0 Ask0.35 Theta0 Intrinsic Value0.34 Volume28 Vega0 Time Value-0.11 Open Interest46 Rho0 Delta / Theta0
0.02	-85.71%	0	0.05	308	21.00	0.76	-33.91%	0.65	0.85	12
SONY Call 21.00 Exp: May 08, 2026 Last: 0.02 Chg.: -85.71% SymbolSONY\|20260508\|21.00C Delta0.0811 Imp Vol0.522 Bid0 Gamma0.274 Theoretical0.02 Ask0.05 Theta-0.0419 Intrinsic Value-0.84 Volume308 Vega0.0016 Time Value0.86 Open Interest2,224 Rho0 Delta / Theta-1.936 SONY Put 21.00 Exp: May 08, 2026 Last: 0.76 Chg.: -33.91% SymbolSONY\|20260508\|21.00P Delta0 Imp Vol0 Bid0.65 Gamma0 Theoretical0 Ask0.85 Theta0 Intrinsic Value0.84 Volume12 Vega0 Time Value-0.08 Open Interest52 Rho0 Delta / Theta0
0.06	-40%	0	0.05	22	21.50	1.02	0%	0.9	1.4	1
SONY Call 21.50 Exp: May 08, 2026 Last: 0.06 Chg.: -40% SymbolSONY\|20260508\|21.50C Delta0.0692 Imp Vol0.7917 Bid0 Gamma0.16 Theoretical0.03 Ask0.05 Theta-0.0562 Intrinsic Value-1.34 Volume22 Vega0.0014 Time Value1.4 Open Interest405 Rho0 Delta / Theta-1.2304 SONY Put 21.50 Exp: May 08, 2026 Last: 1.02 Chg.: 0% SymbolSONY\|20260508\|21.50P Delta0 Imp Vol0 Bid0.9 Gamma0 Theoretical0 Ask1.4 Theta0 Intrinsic Value1.34 Volume1 Vega0 Time Value-0.32 Open Interest7 Rho0 Delta / Theta0

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,398.3	+61.2	+0.83%
US Tech 100	29,243.7	+679.8	+2.38%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.755	-0.189	-0.19%

Crude Oil WTI	94.67	-0.14	-0.15%
Brent Oil	100.48	+0.42	+0.42%
Natural Gas	2.747	-0.022	-0.79%
Gold	4,732.71	+21.81	+0.46%
Silver	81.025	+0.845	+1.05%
US Soybeans	1,206.25	+14.00	+1.17%
Copper	6.2930	+0.1170	+1.89%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.893	-0.026	-0.66%
U.S. 10Y	4.364	-0.029	-0.66%
U.S. 30Y	4.947	-0.022	-0.44%
Germany 10Y	2.9983	-0.0067	-0.22%

Alphabet C	397.02	+1.72	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.88	+0.80	+1.02%
Booking	165.94	-5.34	-3.12%
Apple	293.21	+5.77	+2.01%
Alibaba ADR	140.05	-0.95	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

Name	Price	Chg.	Chg. %
SONY	20.14	+0.25	+1.26%
BOOM	7.44	+0.11	+1.50%
IEX	217.09	+2.22	+1.03%
MBOT	2.130	0.000	0.00%
ESCA	19.65	-0.15	-0.76%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Megawide Construction Prf s	3.14	+9.41%	2.17M
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M