Breaking News

Sony Group Corp (SONY)

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

23.11 +0.52 +2.28%

04:37:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,609,793
Bid/Ask: 0.00 / 0.00
Day's Range: 22.84 - 23.15

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 27, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.45	0%	10.5	11.6	0	12.00	0	0%	0	0.05	0
SONY Call 12.00 Exp: Feb 27, 2026 Last: 9.45 Chg.: 0% SymbolSONY\|20260227\|12.00C Delta0.9904 Imp Vol5.7185 Bid10.5 Gamma0.0038 Theoretical11.05 Ask11.6 Theta-0.0899 Intrinsic Value11.07 Volume0 Vega0.0003 Time Value-1.62 Open Interest1 Rho0.0003 Delta / Theta-11.0224 SONY Put 12.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260227\|12.00P Delta-0.0163 Imp Vol6.3648 Bid0 Gamma0.0053 Theoretical0.05 Ask0.05 Theta-0.1575 Intrinsic Value-11.07 Volume0 Vega0.0005 Time Value11.07 Open Interest0 Rho0 Delta / Theta0.1038
10.1	2.02%	10	10.2	1	13.00	0	0%	0	0.75	0
SONY Call 13.00 Exp: Feb 27, 2026 Last: 10.1 Chg.: 2.02% SymbolSONY\|20260227\|13.00C Delta0.9757 Imp Vol6.0629 Bid10 Gamma0.0079 Theoretical10.1 Ask10.2 Theta-0.2106 Intrinsic Value10.07 Volume1 Vega0.0007 Time Value0.03 Open Interest4 Rho0.0003 Delta / Theta-4.6318 SONY Put 13.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260227\|13.00P Delta-0.0963 Imp Vol10.7457 Bid0 Gamma0.0133 Theoretical0.75 Ask0.75 Theta-1.113 Intrinsic Value-10.07 Volume0 Vega0.002 Time Value10.07 Open Interest0 Rho-0.0001 Delta / Theta0.0865
9.1	1.68%	8.9	9.3	1	14.00	0	0%	0	0.75	0
SONY Call 14.00 Exp: Feb 27, 2026 Last: 9.1 Chg.: 1.68% SymbolSONY\|20260227\|14.00C Delta0.9727 Imp Vol5.3718 Bid8.9 Gamma0.0098 Theoretical9.1 Ask9.3 Theta-0.2058 Intrinsic Value9.07 Volume1 Vega0.0008 Time Value0.03 Open Interest8 Rho0.0004 Delta / Theta-4.7257 SONY Put 14.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260227\|14.00P Delta-0.1072 Imp Vol9.6678 Bid0 Gamma0.016 Theoretical0.75 Ask0.75 Theta-1.0827 Intrinsic Value-9.07 Volume0 Vega0.0022 Time Value9.07 Open Interest0 Rho-0.0001 Delta / Theta0.099
					23.07	Price @ Feb 27, 2026 20:16 GMT
0.05	0%	0	0.05	2	23.50	0.42	0%	0.35	0.7	8
SONY Call 23.50 Exp: Feb 27, 2026 Last: 0.05 Chg.: 0% SymbolSONY\|20260227\|23.50C Delta0.182 Imp Vol0.4263 Bid0 Gamma0.5181 Theoretical0.05 Ask0.05 Theta-0.0687 Intrinsic Value-0.43 Volume2 Vega0.0032 Time Value0.48 Open Interest659 Rho0.0001 Delta / Theta-2.6505 SONY Put 23.50 Exp: Feb 27, 2026 Last: 0.42 Chg.: 0% SymbolSONY\|20260227\|23.50P Delta-0.8159 Imp Vol0.4308 Bid0.35 Gamma0.5174 Theoretical0.53 Ask0.7 Theta-0.0685 Intrinsic Value0.43 Volume8 Vega0.0032 Time Value-0.01 Open Interest32 Rho-0.0004 Delta / Theta11.9181
0.12	0%	0	0.1	10	24.00	1.89	0%	0.8	1.25	0
SONY Call 24.00 Exp: Feb 27, 2026 Last: 0.12 Chg.: 0% SymbolSONY\|20260227\|24.00C Delta0.1998 Imp Vol0.9199 Bid0 Gamma0.2542 Theoretical0.12 Ask0.1 Theta-0.1566 Intrinsic Value-0.93 Volume10 Vega0.0033 Time Value1.05 Open Interest245 Rho0.0001 Delta / Theta-1.2762 SONY Put 24.00 Exp: Feb 27, 2026 Last: 1.89 Chg.: 0% SymbolSONY\|20260227\|24.00P Delta-0.8731 Imp Vol0.6883 Bid0.8 Gamma0.253 Theoretical1.03 Ask1.25 Theta-0.0857 Intrinsic Value0.93 Volume0 Vega0.0025 Time Value0.96 Open Interest18 Rho-0.0004 Delta / Theta10.1919
0.09	0%	0	0.9	0	24.50	3.22	0%	1.25	1.7	0
SONY Call 24.50 Exp: Feb 27, 2026 Last: 0.09 Chg.: 0% SymbolSONY\|20260227\|24.50C Delta0.3803 Imp Vol3.1 Bid0 Gamma0.1027 Theoretical0.9 Ask0.9 Theta-0.7172 Intrinsic Value-1.43 Volume0 Vega0.0046 Time Value1.52 Open Interest91 Rho0.0002 Delta / Theta-0.5303 SONY Put 24.50 Exp: Feb 27, 2026 Last: 3.22 Chg.: 0% SymbolSONY\|20260227\|24.50P Delta0 Imp Vol0 Bid1.25 Gamma0 Theoretical0 Ask1.7 Theta0 Intrinsic Value1.43 Volume0 Vega0 Time Value1.79 Open Interest22 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	6,611.24	-14.22	-0.21%
Nikkei 225	58,850.27	+96.88	+0.16%
Shanghai	4,162.88	+16.25	+0.39%
US 500	6,862.0	-46.9	-0.68%
US Tech 100	24,889.1	-145.3	-0.58%
DAX	25,312.11	+23.09	+0.09%
Dollar Index	97.515	-0.225	-0.23%

Crude Oil WTI	67.26	+2.05	+3.14%
Brent Oil	73.13	+2.29	+3.23%
Natural Gas	2.846	+0.019	+0.67%
Gold	5,276.55	+82.35	+1.59%
Silver	94.018	+6.433	+7.35%
US Soybeans	1,170.00	+6.50	+0.56%
Copper	6.0450	+0.0400	+0.67%

Philippines 2Y	4.997	-0.040	-0.79%
Philippines 10Y	5.925	+0.042	+0.71%
Philippines 20Y	6.525	-0.050	-0.76%
U.S. 2Y	3.385	-0.063	-1.83%
U.S. 10Y	3.962	-0.055	-1.37%
U.S. 30Y	4.634	-0.035	-0.75%
Germany 10Y	2.6441	-0.0099	-0.37%

Alphabet C	306.77	-0.39	-0.13%
Golden Haven	579.00	-21.00	-3.50%
Anheuser Busch ADR	81.03	+1.55	+1.95%
Booking	4,229.82	-20.44	-0.48%
Apple	265.33	-7.63	-2.79%
Alibaba ADR	143.81	-4.24	-2.86%
Tesla	399.50	-9.08	-2.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SONY	23.11	+0.52	+2.28%
	HSBC Global Inves.			%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.00	+0.92%	85.22M
Apex Mining	17.5000	0.00%	45.26M
BDO Unibank	137.30	-0.87%	4.10M
International Container	718.000	0.00%	3.21M
Ayala	600.00	+2.65%	1.27M
SM Investments	705.00	+0.57%	855.68K
Manila Electric	638.00	+2.08%	771.18K

Name	Last	Chg. %	Vol.
First Abacus Fin	0.660	+17.86%	8.00K
Discovery World	1.060	+15.22%	241.00K
Uniholdings	129.00	+9.32%	110.00
Jolliville	4.290	+7.79%	1.00K
Citystate Savings Bank	15.980	+7.54%	1.00K
Vulcan	0.3200	+6.67%	20.00K
Island Information and Tech	0.1140	+6.54%	3.45M

Name	Last	Chg. %	Vol.
Philippine Realty	0.103	-9.65%	200.00K
Kepwealth Property	1.35	-8.78%	3.00K
Oriental Petrol	0.0120	-7.69%	42.10M
Supercity Realty Dev	20.50	-6.82%	4.40K
Lodestar Investment	0.3650	-5.19%	590.00K
Manila Water	40.300	-4.73%	5.44M
PXP Energy	3.200	-4.48%	1.34M