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

20.38 -0.54 -2.58%

03:59:59 - Closed. Currency in USD

After Hours

20.61

+0.23

+1.13%

9:57:34 - Real-time Data

Type: Equity

Market: United States

Volume: 5,195,055
Bid/Ask: 0.00 / 0.00
Day's Range: 20.32 - 20.70

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

Mar 18, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.1	0%	7.7	10.5	38	12.00	0	0%	0	0.05	0
SONY Call 12.00 Exp: Mar 20, 2026 Last: 9.1 Chg.: 0% SymbolSONY\|20260320\|12.00C Delta0.8945 Imp Vol7.3011 Bid7.7 Gamma0.0166 Theoretical9.1 Ask10.5 Theta-0.5028 Intrinsic Value8.37 Volume38 Vega0.0028 Time Value0.73 Open Interest1 Rho0.0005 Delta / Theta-1.7791 SONY Put 12.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260320\|12.00P Delta-0.0213 Imp Vol3.7959 Bid0 Gamma0.0089 Theoretical0.05 Ask0.05 Theta-0.0732 Intrinsic Value-8.37 Volume0 Vega0.0008 Time Value8.37 Open Interest0 Rho0 Delta / Theta0.2914
8.6	-0.58%	7.2	10	44	12.50	0	0%	0	2.1	0
SONY Call 12.50 Exp: Mar 20, 2026 Last: 8.6 Chg.: -0.58% SymbolSONY\|20260320\|12.50C Delta0.8879 Imp Vol6.8757 Bid7.2 Gamma0.0184 Theoretical8.6 Ask10 Theta-0.4946 Intrinsic Value7.87 Volume44 Vega0.0029 Time Value0.73 Open Interest41 Rho0.0005 Delta / Theta-1.7953 SONY Put 12.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260320\|12.50P Delta-0.1568 Imp Vol11.0163 Bid0 Gamma0.0144 Theoretical2.1 Ask2.1 Theta-0.9974 Intrinsic Value-7.87 Volume0 Vega0.0036 Time Value7.87 Open Interest0 Rho-0.0003 Delta / Theta0.1572
8.15	-0.61%	6.8	9.5	82	13.00	0	0%	0	0.9	0
SONY Call 13.00 Exp: Mar 20, 2026 Last: 8.15 Chg.: -0.61% SymbolSONY\|20260320\|13.00C Delta0.8774 Imp Vol6.6306 Bid6.8 Gamma0.0203 Theoretical8.15 Ask9.5 Theta-0.5082 Intrinsic Value7.37 Volume82 Vega0.0031 Time Value0.78 Open Interest27 Rho0.0005 Delta / Theta-1.7263 SONY Put 13.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260320\|13.00P Delta-0.1309 Imp Vol7.0651 Bid0 Gamma0.0199 Theoretical0.9 Ask0.9 Theta-0.5663 Intrinsic Value-7.37 Volume0 Vega0.0032 Time Value7.37 Open Interest0 Rho-0.0002 Delta / Theta0.2312
					20.37	Price @ Mar 18, 2026 20:16 GMT
0.25	0%	0.15	0.2	74	20.50	0.35	600%	0.25	0.3	265
SONY Call 20.50 Exp: Mar 20, 2026 Last: 0.25 Chg.: 0% SymbolSONY\|20260320\|20.50C Delta0.4272 Imp Vol0.3755 Bid0.15 Gamma0.6923 Theoretical0.17 Ask0.2 Theta-0.0562 Intrinsic Value-0.13 Volume74 Vega0.0059 Time Value0.38 Open Interest145 Rho0.0005 Delta / Theta-7.6066 SONY Put 20.50 Exp: Mar 20, 2026 Last: 0.35 Chg.: 600% SymbolSONY\|20260320\|20.50P Delta-0.5781 Imp Vol0.3547 Bid0.25 Gamma0.732 Theoretical0.27 Ask0.3 Theta-0.0516 Intrinsic Value0.13 Volume265 Vega0.0059 Time Value0.22 Open Interest608 Rho-0.0006 Delta / Theta11.2023
0.05	-80%	0.05	0.1	217	21.00	0.75	257.14%	0.55	0.75	189
SONY Call 21.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: -80% SymbolSONY\|20260320\|21.00C Delta0.1605 Imp Vol0.397 Bid0.05 Gamma0.4071 Theoretical0.05 Ask0.1 Theta-0.0367 Intrinsic Value-0.63 Volume217 Vega0.0037 Time Value0.68 Open Interest236 Rho0.0002 Delta / Theta-4.3697 SONY Put 21.00 Exp: Mar 20, 2026 Last: 0.75 Chg.: 257.14% SymbolSONY\|20260320\|21.00P Delta-0.7416 Imp Vol0.5972 Bid0.55 Gamma0.3592 Theoretical0.75 Ask0.75 Theta-0.0719 Intrinsic Value0.63 Volume189 Vega0.0049 Time Value0.12 Open Interest450 Rho-0.0007 Delta / Theta10.3153
0.1	25%	0	0.2	3	21.50	0.6	0%	0.1	1.35	0
SONY Call 21.50 Exp: Mar 20, 2026 Last: 0.1 Chg.: 25% SymbolSONY\|20260320\|21.50C Delta0.172 Imp Vol0.737 Bid0 Gamma0.2292 Theoretical0.1 Ask0.2 Theta-0.0711 Intrinsic Value-1.13 Volume3 Vega0.0038 Time Value1.23 Open Interest346 Rho0.0002 Delta / Theta-2.4184 SONY Put 21.50 Exp: Mar 20, 2026 Last: 0.6 Chg.: 0% SymbolSONY\|20260320\|21.50P Delta0 Imp Vol0 Bid0.1 Gamma0 Theoretical0 Ask1.35 Theta0 Intrinsic Value1.13 Volume0 Vega0 Time Value-0.53 Open Interest291 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	5,988.33	-67.12	-1.11%
Nikkei 225	53,821.50	-1417.90	-2.57%
Shanghai	4,017.58	-45.41	-1.12%
US 500	6,632.1	+7.4	+0.11%
US Tech 100	24,461.4	+36.3	+0.15%
DAX	23,502.25	-228.67	-0.96%
Dollar Index	99.827	-0.046	-0.05%

Crude Oil WTI	96.71	+1.25	+1.31%
Brent Oil	111.66	+4.28	+3.99%
Natural Gas	3.231	+0.030	+0.94%
Gold	4,849.50	-46.70	-0.95%
Silver	76.003	-1.590	-2.05%
US Soybeans	1,165.25	+1.50	+0.13%
Copper	5.5175	+0.0437	+0.80%

Philippines 2Y	5.453	0.000	0.00%
Philippines 10Y	6.748	0.000	0.00%
Philippines 20Y	7.075	0.000	0.00%
U.S. 2Y	3.800	+0.057	+1.52%
U.S. 10Y	4.272	+0.014	+0.33%
U.S. 30Y	4.886	+0.005	+0.10%
Germany 10Y	2.9425	+0.0397	+1.37%

Alphabet C	306.30	-3.11	-1.01%
Golden Haven	440.00	0.00	0.00%
Anheuser Busch ADR	69.93	-2.60	-3.58%
Booking	4,381.39	-60.94	-1.37%
Apple	249.94	-4.29	-1.69%
Alibaba ADR	134.43	-2.14	-1.57%
Tesla	392.78	-6.49	-1.63%

Recent Quotes

Name	Price	Chg.	Chg. %
SONY	20.38	-0.54	-2.58%
PHX	0.87	+0.01	+1.16%
CDGI	2.700	+0.120	+4.65%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.1000	-6.00%	4.19M
Ayala Land	17.980	-1.75%	3.17M
Synergy Grid	20.15	-1.47%	1.23M
Metropolitan Bank	64.90	-1.37%	1.13M
Bank of the Philippine Islands	99.45	-1.53%	1.09M
BDO Unibank	118.50	-0.67%	546.58K
International Container	694.000	-1.14%	90.52K

Name	Last	Chg. %	Vol.
Araneta Properties	0.390	+11.43%	40.00K
Oriental Petrol	0.0130	+8.33%	4.60M
Petron	3.260	+3.49%	1.66M
Shang Properties	3.400	+3.03%	1.00M
Philippine Savings Bank	57.75	+3.03%	0.04K
Roxas	2.160	+2.86%	25.00K
Panasonic Manufacturing	8.780	+2.69%	1.00K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.0930	-13.08%	190.00K
Atlas Consolidated Mining	7.360	-7.65%	1.01M
Apex Mining	14.1000	-6.00%	4.19M
Philex Mining	9.390	-5.53%	2.02M
Manila Mining	0.0074	-5.13%	12.00M
Geograce Resources	0.076	-5.00%	120.00K
DM WENCESLAO & ASSOCIATES	4.95	-4.07%	9.20K