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

24.05 -0.07 -0.29%

04:59:59 - Closed. Currency in USD

After Hours

24.15

+0.08

+0.33%

8:55:53 - Real-time Data

Type: Equity

Market: United States

Volume: 5,238,645
Bid/Ask: 0.00 / 0.00
Day's Range: 23.93 - 24.19

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

Jan 16, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.2	12.1	0	14.00	0	0%	0	0.05	0
SONY Call 14.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260123\|14.00C Delta0.9078 Imp Vol3.615 Bid9.2 Gamma0.0137 Theoretical10.65 Ask12.1 Theta-0.1423 Intrinsic Value10.07 Volume0 Vega0.0055 Time Value-10.07 Open Interest0 Rho0.0021 Delta / Theta-6.38 SONY Put 14.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260123\|14.00P Delta-0.0187 Imp Vol2.0054 Bid0 Gamma0.0069 Theoretical0.05 Ask0.05 Theta-0.0217 Intrinsic Value-10.07 Volume0 Vega0.0015 Time Value10.07 Open Interest0 Rho-0.0001 Delta / Theta0.8602
9.14	0%	8.7	9.8	0	15.00	0	0%	0	0.8	0
SONY Call 15.00 Exp: Jan 23, 2026 Last: 9.14 Chg.: 0% SymbolSONY\|20260123\|15.00C Delta0.9395 Imp Vol2.4583 Bid8.7 Gamma0.0146 Theoretical9.25 Ask9.8 Theta-0.0705 Intrinsic Value9.07 Volume0 Vega0.004 Time Value0.07 Open Interest0 Rho0.0026 Delta / Theta-13.3222 SONY Put 15.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260123\|15.00P Delta-0.1128 Imp Vol3.508 Bid0 Gamma0.0164 Theoretical0.8 Ask0.8 Theta-0.1592 Intrinsic Value-9.07 Volume0 Vega0.0064 Time Value9.07 Open Interest0 Rho-0.0006 Delta / Theta0.7087
0	0%	7.3	9.1	0	16.00	0	0%	0	0.8	0
SONY Call 16.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260123\|16.00C Delta0.9412 Imp Vol2.0594 Bid7.3 Gamma0.0171 Theoretical8.2 Ask9.1 Theta-0.0581 Intrinsic Value8.07 Volume0 Vega0.0039 Time Value-8.07 Open Interest0 Rho0.0028 Delta / Theta-16.2088 SONY Put 16.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260123\|16.00P Delta-0.1254 Imp Vol3.151 Bid0 Gamma0.0197 Theoretical0.8 Ask0.8 Theta-0.154 Intrinsic Value-8.07 Volume0 Vega0.0069 Time Value8.07 Open Interest0 Rho-0.0007 Delta / Theta0.8139
					24.07	Price @ Jan 16, 2026 21:16 GMT
0.15	0%	0.1	0.15	67	24.50	0.6	15.38%	0.55	0.65	41
SONY Call 24.50 Exp: Jan 23, 2026 Last: 0.15 Chg.: 0% SymbolSONY\|20260123\|24.50C Delta0.2894 Imp Vol0.2535 Bid0.1 Gamma0.4059 Theoretical0.15 Ask0.15 Theta-0.0211 Intrinsic Value-0.43 Volume67 Vega0.0114 Time Value0.58 Open Interest160 Rho0.0013 Delta / Theta-13.7293 SONY Put 24.50 Exp: Jan 23, 2026 Last: 0.6 Chg.: 15.38% SymbolSONY\|20260123\|24.50P Delta-0.7452 Imp Vol0.2181 Bid0.55 Gamma0.4465 Theoretical0.6 Ask0.65 Theta-0.0155 Intrinsic Value0.43 Volume41 Vega0.0107 Time Value0.17 Open Interest101 Rho-0.0027 Delta / Theta47.9914
0.1	11.11%	0.05	0.1	52	25.00	0.94	0%	0.75	1.15	2
SONY Call 25.00 Exp: Jan 23, 2026 Last: 0.1 Chg.: 11.11% SymbolSONY\|20260123\|25.00C Delta0.181 Imp Vol0.312 Bid0.05 Gamma0.2539 Theoretical0.1 Ask0.1 Theta-0.0198 Intrinsic Value-0.93 Volume52 Vega0.0088 Time Value1.03 Open Interest138 Rho0.0008 Delta / Theta-9.1352 SONY Put 25.00 Exp: Jan 23, 2026 Last: 0.94 Chg.: 0% SymbolSONY\|20260123\|25.00P Delta0 Imp Vol0 Bid0.75 Gamma0 Theoretical0 Ask1.15 Theta0 Intrinsic Value0.93 Volume2 Vega0 Time Value0.01 Open Interest60 Rho0 Delta / Theta0
0.05	0%	0	0.35	0	25.50	0.6	0%	1.25	1.6	0
SONY Call 25.50 Exp: Jan 23, 2026 Last: 0.05 Chg.: 0% SymbolSONY\|20260123\|25.50C Delta0.2713 Imp Vol0.6631 Bid0 Gamma0.1504 Theoretical0.35 Ask0.35 Theta-0.0526 Intrinsic Value-1.43 Volume0 Vega0.011 Time Value1.48 Open Interest75 Rho0.0012 Delta / Theta-5.1559 SONY Put 25.50 Exp: Jan 23, 2026 Last: 0.6 Chg.: 0% SymbolSONY\|20260123\|25.50P Delta0 Imp Vol0 Bid1.25 Gamma0 Theoretical0 Ask1.6 Theta0 Intrinsic Value1.43 Volume0 Vega0 Time Value-0.83 Open Interest19 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	6,464.67	-22.86	-0.35%
Nikkei 225	53,936.17	-174.33	-0.32%
Shanghai	4,101.91	-10.69	-0.26%
US 500	6,940.8	-3.7	-0.05%
US Tech 100	25,520.6	-26.5	-0.10%
DAX	25,297.13	-55.26	-0.22%
Dollar Index	99.200	+0.080	+0.08%

Crude Oil WTI	59.44	+0.25	+0.42%
Brent Oil	64.13	+0.37	+0.58%
Natural Gas	3.103	-0.025	-0.80%
Gold	4,595.40	-28.30	-0.61%
Silver	88.537	-3.810	-4.13%
US Soybeans	1,068.75	+4.50	+0.42%
Copper	5.8310	-0.1605	-2.68%

Philippines 2Y	5.166	+0.021	+0.41%
Philippines 10Y	5.990	-0.003	-0.05%
Philippines 20Y	6.525	+0.042	+0.65%
U.S. 2Y	3.599	+0.035	+0.98%
U.S. 10Y	4.231	+0.071	+1.71%
U.S. 30Y	4.840	+0.054	+1.13%
Germany 10Y	2.8382	+0.0205	+0.73%

Alphabet C	330.34	-2.82	-0.85%
Golden Haven	997.00	-4.00	-0.40%
Anheuser Busch ADR	68.57	-0.15	-0.22%
Booking	5,115.91	-77.15	-1.49%
Apple	255.53	-2.68	-1.04%
Alibaba ADR	165.40	-5.53	-3.24%
Tesla	437.50	-1.07	-0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SONY	24.05	-0.07	-0.29%
	688458	42.94	+1.36	+3.27%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.800	+8.53%	202.99M
DigiPlus Interactive	15.800	-3.66%	68.40M
Bank of the Philippine Islands	124.60	-0.32%	3.24M
BDO Unibank	142.80	+0.56%	2.84M
International Container	611.500	-2.63%	1.09M
Ayala	542.00	+0.09%	689.02K
Ayala Pref	542.00	+0.09%	689.02K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.440	+18.92%	80.00K
Paxys	2.700	+15.38%	34.00K
Asiabest Group	16.600	+9.35%	57.40K
Bloomberry Resorts	2.800	+8.53%	202.99M
DFNN	0.800	+6.67%	61.00K
AllDay Marts	0.050	+6.38%	87.40M
Waterfront Philippines	0.435	+6.10%	530.00K

Name	Last	Chg. %	Vol.
Imperial Resources	0.71	-14.46%	5.00K
Keppel Philippines	2.400	-11.11%	1.00K
Dominion Holdings	1.250	-10.71%	197.00K
Philcomsat Holdings	1.55	-8.82%	86.00K
Easycall Communications	3.100	-5.78%	16.00K
United Paragon Mining	0.0050	-5.66%	66.00M
Philippine Realty	0.104	-5.45%	210.00K