Breaking News

Sony Group Corp (SONY)

Symbol	Exchange	Currency
SONY	NYSE	USD	Real-time
SNEJF	OTC Markets	USD	Delayed
SON1	TradeGate	EUR	Delayed
SNEy	TradeGate	EUR	Delayed
SON1	Frankfurt	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

22.26 +1.02 +4.80%

04:59:59 - Closed. Currency in USD

After Hours

22.19

-0.07

-0.31%

8:59:34 - Real-time Data

Type: Equity

Market: United States

Volume: 14,121,266
Bid/Ask: 0.00 / 0.00
Day's Range: 21.92 - 22.84

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

Feb 06, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.8	11.7	0	12.00	0	0%	0	0.6	0
SONY Call 12.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|12.00C Delta0 Imp Vol0 Bid8.8 Gamma0 Theoretical0 Ask11.7 Theta0 Intrinsic Value10.26 Volume0 Vega0 Time Value-10.26 Open Interest0 Rho0 Delta / Theta0 SONY Put 12.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|12.00P Delta-0.0827 Imp Vol4.0283 Bid0 Gamma0.0123 Theoretical0.6 Ask0.6 Theta-0.135 Intrinsic Value-10.26 Volume0 Vega0.0047 Time Value10.26 Open Interest0 Rho-0.0004 Delta / Theta0.6126
0	0%	7.4	11.1	0	13.00	0	0%	0	0.75	0
SONY Call 13.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|13.00C Delta0 Imp Vol0 Bid7.4 Gamma0 Theoretical0 Ask11.1 Theta0 Intrinsic Value9.26 Volume0 Vega0 Time Value-9.26 Open Interest0 Rho0 Delta / Theta0 SONY Put 13.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|13.00P Delta-0.1025 Imp Vol3.8946 Bid0 Gamma0.0149 Theoretical0.75 Ask0.75 Theta-0.153 Intrinsic Value-9.26 Volume0 Vega0.0055 Time Value9.26 Open Interest0 Rho-0.0005 Delta / Theta0.67
0	0%	7.5	9.5	0	14.00	0	0%	0	0.35	0
SONY Call 14.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|14.00C Delta0.9367 Imp Vol2.4663 Bid7.5 Gamma0.0163 Theoretical8.5 Ask9.5 Theta-0.0679 Intrinsic Value8.26 Volume0 Vega0.0038 Time Value-8.26 Open Interest0 Rho0.0024 Delta / Theta-13.7951 SONY Put 14.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260213\|14.00P Delta-0.0784 Imp Vol2.7309 Bid0 Gamma0.0174 Theoretical0.35 Ask0.35 Theta-0.0878 Intrinsic Value-8.26 Volume0 Vega0.0045 Time Value8.26 Open Interest0 Rho-0.0004 Delta / Theta0.8921
					22.26	Price @ Feb 06, 2026 21:16 GMT
0.26	160%	0.25	0.3	514	22.50	0.58	0%	0.45	0.55	133
SONY Call 22.50 Exp: Feb 13, 2026 Last: 0.26 Chg.: 160% SymbolSONY\|20260213\|22.50C Delta0.4071 Imp Vol0.2954 Bid0.25 Gamma0.4263 Theoretical0.26 Ask0.3 Theta-0.0259 Intrinsic Value-0.24 Volume514 Vega0.012 Time Value0.5 Open Interest123 Rho0.0017 Delta / Theta-15.7431 SONY Put 22.50 Exp: Feb 13, 2026 Last: 0.58 Chg.: 0% SymbolSONY\|20260213\|22.50P Delta-0.5925 Imp Vol0.2999 Bid0.45 Gamma0.4212 Theoretical0.5 Ask0.55 Theta-0.0248 Intrinsic Value0.24 Volume133 Vega0.012 Time Value0.34 Open Interest71 Rho-0.0022 Delta / Theta23.9196
0.15	87.5%	0.1	0.2	194	23.00	0.93	-44.64%	0.8	1.2	5
SONY Call 23.00 Exp: Feb 13, 2026 Last: 0.15 Chg.: 87.5% SymbolSONY\|20260213\|23.00C Delta0.2494 Imp Vol0.3348 Bid0.1 Gamma0.3076 Theoretical0.15 Ask0.2 Theta-0.0238 Intrinsic Value-0.74 Volume194 Vega0.0098 Time Value0.89 Open Interest116 Rho0.001 Delta / Theta-10.4898 SONY Put 23.00 Exp: Feb 13, 2026 Last: 0.93 Chg.: -44.64% SymbolSONY\|20260213\|23.00P Delta-0.7239 Imp Vol0.3797 Bid0.8 Gamma0.3102 Theoretical0.93 Ask1.2 Theta-0.0269 Intrinsic Value0.74 Volume5 Vega0.0103 Time Value0.19 Open Interest89 Rho-0.0026 Delta / Theta26.8918
0.1	0%	0.05	0.1	90	23.50	1.55	0%	0.85	1.9	0
SONY Call 23.50 Exp: Feb 13, 2026 Last: 0.1 Chg.: 0% SymbolSONY\|20260213\|23.50C Delta0.1629 Imp Vol0.3859 Bid0.05 Gamma0.207 Theoretical0.1 Ask0.1 Theta-0.0212 Intrinsic Value-1.24 Volume90 Vega0.0076 Time Value1.34 Open Interest107 Rho0.0007 Delta / Theta-7.6969 SONY Put 23.50 Exp: Feb 13, 2026 Last: 1.55 Chg.: 0% SymbolSONY\|20260213\|23.50P Delta-0.8077 Imp Vol0.4356 Bid0.85 Gamma0.2047 Theoretical1.37 Ask1.9 Theta-0.0251 Intrinsic Value1.24 Volume0 Vega0.0084 Time Value0.31 Open Interest25 Rho-0.0028 Delta / Theta32.1874

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	6,390.91	+8.87	+0.14%
Nikkei 225	54,253.68	+435.64	+0.81%
Shanghai	4,065.58	-10.33	-0.25%
US 500	6,924.3	+126.2	+1.86%
US Tech 100	25,004.6	+455.9	+1.86%
DAX	24,721.46	+230.40	+0.94%
Dollar Index	97.51	-0.19	-0.19%

Crude Oil WTI	63.55	+0.26	+0.41%
Brent Oil	68.05	+0.50	+0.74%
Natural Gas	3.422	-0.087	-2.48%
Gold	4,979.80	+90.30	+1.85%
Silver	76.895	+0.181	+0.24%
US Soybeans	1,115.25	+3.00	+0.27%
Copper	5.8820	+0.0610	+1.05%

Philippines 2Y	4.965	-0.010	-0.20%
Philippines 10Y	5.935	+0.018	+0.30%
Philippines 20Y	6.566	+0.090	+1.39%
U.S. 2Y	3.495	+0.012	+0.34%
U.S. 10Y	4.206	-0.004	-0.10%
U.S. 30Y	4.855	-0.008	-0.16%
Germany 10Y	2.8476	+0.0042	+0.15%

Alphabet C	323.10	-8.23	-2.48%
Golden Haven	865.00	0.00	0.00%
Anheuser Busch ADR	75.81	+0.82	+1.09%
Booking	4,457.17	+13.75	+0.31%
Apple	278.12	+2.21	+0.80%
Alibaba ADR	162.51	+4.75	+3.01%
Tesla	411.11	+13.90	+3.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SONY	22.26	+1.02	+4.80%
	WND	0.995	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	13.50	-6.25%	29.67M
Ayala Land	21.300	-1.16%	11.60M
Aboitiz Power	42.00	-2.33%	6.20M
BDO Unibank	140.40	+1.74%	2.57M
International Container	661.000	+0.08%	1.33M
SM Investments	700.00	0.00%	354.59K
Globe Telecom Pref	1,726.00	+2.86%	270.08K

Name	Last	Chg. %	Vol.
GMA Holdings	5.990	+13.02%	5.70K
SOCResources	0.231	+9.48%	40.00K
Medco	0.104	+7.22%	150.00K
Vistamalls	1.2500	+6.84%	25.00K
Philippine Estates	0.320	+6.67%	310.00K
Lodestar Investment	0.4850	+6.59%	130.00K
LBC Express	7.990	+6.25%	800.00

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-19.35%	22.00K
Uniholdings	107.20	-17.54%	0.11K
Manila Broadcasting Co	6.200	-11.43%	0.10K
Cirtek Holdings Philippines Prf	7.00	-9.91%	30.20K
Macay	5.890	-8.68%	10.20K
Cirtek Holdings Philippines Prf	11.20	-8.05%	800.00
AllDay Marts	0.037	-7.50%	32.70M