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

21.09 -0.07 -0.31%

03:06:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,253,275
Bid/Ask: 0.00 / 0.00
Day's Range: 21.06 - 21.24

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

Jul 21, 2026 18:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9	-1.64%	8.8	9.2	58	12.00	0	0%	0	0.05	0
SONY Call 12.00 Exp: Jul 24, 2026 Last: 9 Chg.: -1.64% SymbolSONY\|20260724\|12.00C Delta0.9956 Imp Vol2.4774 Bid8.8 Gamma0.0027 Theoretical9.1 Ask9.2 Theta-0.0107 Intrinsic Value9.09 Volume58 Vega0.0002 Time Value-0.09 Open Interest1 Rho0.001 Delta / Theta-93.1917 SONY Put 12.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260724\|12.00P Delta-0.0119 Imp Vol2.9172 Bid0 Gamma0.0056 Theoretical0.03 Ask0.05 Theta-0.0288 Intrinsic Value-9.09 Volume0 Vega0.0006 Time Value9.09 Open Interest0 Rho0 Delta / Theta0.4135
8.1	-1.82%	7.9	8.3	55	13.00	0	0%	0	0.05	0
SONY Call 13.00 Exp: Jul 24, 2026 Last: 8.1 Chg.: -1.82% SymbolSONY\|20260724\|13.00C Delta0.9951 Imp Vol2.1424 Bid7.9 Gamma0.0034 Theoretical8.1 Ask8.3 Theta-0.0102 Intrinsic Value8.09 Volume55 Vega0.0003 Time Value0.01 Open Interest1 Rho0.0011 Delta / Theta-97.2068 SONY Put 13.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260724\|13.00P Delta-0.0136 Imp Vol2.5436 Bid0 Gamma0.0072 Theoretical0.03 Ask0.05 Theta-0.0281 Intrinsic Value-8.09 Volume0 Vega0.0007 Time Value8.09 Open Interest0 Rho0 Delta / Theta0.4828
7.07	-0.42%	7	7.4	2	14.00	0.05	0%	0	0.1	0
SONY Call 14.00 Exp: Jul 24, 2026 Last: 7.07 Chg.: -0.42% SymbolSONY\|20260724\|14.00C Delta0.9499 Imp Vol2.9874 Bid7 Gamma0.0181 Theoretical7.2 Ask7.4 Theta-0.0988 Intrinsic Value7.09 Volume2 Vega0.002 Time Value-0.02 Open Interest2 Rho0.0011 Delta / Theta-9.6147 SONY Put 14.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolSONY\|20260724\|14.00P Delta-0.0259 Imp Vol2.459 Bid0 Gamma0.0128 Theoretical0.05 Ask0.1 Theta-0.0471 Intrinsic Value-7.09 Volume0 Vega0.0011 Time Value7.14 Open Interest4 Rho0 Delta / Theta0.55
					21.09	Price @ Jul 21, 2026 18:46 GMT
0.15	-16.67%	0.1	0.15	2	21.50	0	0%	0.5	0.6	0
SONY Call 21.50 Exp: Jul 24, 2026 Last: 0.15 Chg.: -16.67% SymbolSONY\|20260724\|21.50C Delta0.2833 Imp Vol0.3781 Bid0.1 Gamma0.4689 Theoretical0.13 Ask0.15 Theta-0.0411 Intrinsic Value-0.41 Volume2 Vega0.0065 Time Value0.56 Open Interest1,367 Rho0.0005 Delta / Theta-6.8844 SONY Put 21.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260724\|21.50P Delta-0.7226 Imp Vol0.3689 Bid0.5 Gamma0.4769 Theoretical0.55 Ask0.6 Theta-0.0384 Intrinsic Value0.41 Volume0 Vega0.0064 Time Value-0.41 Open Interest3 Rho-0.0011 Delta / Theta18.8213
0.1	66.67%	0.05	0.1	7	22.00	0	0%	0.6	1.3	0
SONY Call 22.00 Exp: Jul 24, 2026 Last: 0.1 Chg.: 66.67% SymbolSONY\|20260724\|22.00C Delta0.1634 Imp Vol0.4623 Bid0.05 Gamma0.279 Theoretical0.08 Ask0.1 Theta-0.0366 Intrinsic Value-0.91 Volume7 Vega0.0047 Time Value1.01 Open Interest117 Rho0.0003 Delta / Theta-4.4671 SONY Put 22.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260724\|22.00P Delta-0.933 Imp Vol0.3183 Bid0.6 Gamma0.2167 Theoretical0.95 Ask1.3 Theta-0.0122 Intrinsic Value0.91 Volume0 Vega0.0025 Time Value-0.91 Open Interest0 Rho-0.0011 Delta / Theta76.5656
0.08	0%	0	0.05	0	22.50	0	0%	1	1.7	0
SONY Call 22.50 Exp: Jul 24, 2026 Last: 0.08 Chg.: 0% SymbolSONY\|20260724\|22.50C Delta0.0647 Imp Vol0.4712 Bid0 Gamma0.1404 Theoretical0.03 Ask0.05 Theta-0.019 Intrinsic Value-1.41 Volume0 Vega0.0024 Time Value1.49 Open Interest100 Rho0.0001 Delta / Theta-3.3975 SONY Put 22.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260724\|22.50P Delta-0.9741 Imp Vol0.3769 Bid1 Gamma0.0858 Theoretical1.44 Ask1.7 Theta-0.0064 Intrinsic Value1.41 Volume0 Vega0.0011 Time Value-1.41 Open Interest1 Rho-0.0008 Delta / Theta152.161

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	6,333.80	-81.92	-1.28%
Nikkei 225	66,232.19	+2091.07	+3.26%
Shanghai	3,864.37	+68.09	+1.79%
US 500	7,508.5	+65.0	+0.87%
US Tech 100	29,151.2	+547.0	+1.91%
DAX	24,992.37	+145.68	+0.59%
Dollar Index	101.007	+0.226	+0.22%

Crude Oil WTI	84.52	+2.04	+2.47%
Brent Oil	91.22	+2.00	+2.24%
Natural Gas	2.883	+0.023	+0.80%
Gold	4,089.42	+73.52	+1.83%
Silver	59.190	+2.118	+3.71%
US Soybeans	1,222.25	-4.00	-0.33%
Copper	6.5285	+0.1875	+2.96%

Philippines 2Y	6.476	+0.042	+0.65%
Philippines 10Y	7.422	+0.051	+0.69%
Philippines 20Y	7.375	-0.020	-0.27%
U.S. 2Y	4.262	+0.046	+1.09%
U.S. 10Y	4.626	+0.028	+0.61%
U.S. 30Y	5.131	+0.013	+0.25%
Germany 10Y	3.1706	+0.0052	+0.16%

Alphabet C	348.22	-3.15	-0.90%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.76	+0.93	+1.15%
Booking	178.50	-0.95	-0.53%
Apple	328.14	+1.55	+0.47%
Alibaba ADR	118.20	-2.14	-1.78%
Tesla	378.22	+8.65	+2.34%

Recent Quotes

Name	Price	Chg.	Chg. %
SONY	21.09	-0.07	-0.31%
3533	2,030.00	+125.00	+6.56%
DEVM	0.0004	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Ayala Land	16.940	-0.12%	14.54M
BDO Unibank	123.30	-2.76%	4.97M
International Container	999.000	-2.73%	2.58M
Bank of the Philippine Islands	103.20	0.00%	2.37M
SM Investments	588.00	-1.67%	432.29K
Manila Electric	595.00	+1.19%	392.50K

Name	Last	Chg. %	Vol.
Anchor Land	4.000	+14.29%	10.00K
Lopez	5.650	+13.00%	6.33M
Synergy Grid	28.00	+12.90%	5.38M
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Cirtek Holdings Philippines Prf	7.66	+9.74%	7.10K
Alliance Foods	0.315	+8.62%	40.00K
Manila Mining B	0.0077	+8.45%	4.00M

Name	Last	Chg. %	Vol.
Jolliville	3.010	-24.37%	1.00K
Metro Alliance Holdings Equities	0.87	-13.00%	41.00K
Forum Pacific	0.275	-12.70%	20.00K
NiHAO Mineral	0.410	-11.83%	50.00K
Philippine Estates	0.395	-10.23%	10.00K
Boulevard	0.0350	-7.89%	57.80M
Xurpas	0.213	-7.83%	1.28M