Breaking News

Sony Group Corp (SONY)

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

20.47 +0.58 +2.92%

23:41:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,614,192
Bid/Ask: 0.00 / 0.00
Day's Range: 20.27 - 20.86

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

May 08, 2026 15:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.15	1.15%	1	1.4	4	19.50	0.01	0.01%	0	0.05	14
SONY Call 19.50 Exp: May 08, 2026 Last: 1.15 Chg.: 1.15% SymbolSONY\|20260508\|19.50C Delta0.9535 Imp Vol0.6556 Bid1 Gamma0.1384 Theoretical1.15 Ask1.4 Theta-0.036 Intrinsic Value1.01 Volume4 Vega0.001 Time Value0.14 Open Interest60 Rho0.0005 Delta / Theta-26.4991 SONY Put 19.50 Exp: May 08, 2026 Last: 0.01 Chg.: 0.01% SymbolSONY\|20260508\|19.50P Delta-0.0374 Imp Vol0.6172 Bid0 Gamma0.1231 Theoretical0.01 Ask0.05 Theta-0.0273 Intrinsic Value-1.01 Volume14 Vega0.0009 Time Value1.02 Open Interest348 Rho0 Delta / Theta1.3676
0.7	0.7%	0.65	0.75	253	20.00	0.03	0.03%	0	0.05	224
SONY Call 20.00 Exp: May 08, 2026 Last: 0.7 Chg.: 0.7% SymbolSONY\|20260508\|20.00C Delta0.83 Imp Vol0.6432 Bid0.65 Gamma0.3669 Theoretical0.7 Ask0.75 Theta-0.0897 Intrinsic Value0.51 Volume253 Vega0.0027 Time Value0.19 Open Interest398 Rho0.0004 Delta / Theta-9.2559 SONY Put 20.00 Exp: May 08, 2026 Last: 0.03 Chg.: 0.03% SymbolSONY\|20260508\|20.00P Delta-0.1131 Imp Vol0.5035 Bid0 Gamma0.3553 Theoretical0.03 Ask0.05 Theta-0.0524 Intrinsic Value-0.51 Volume224 Vega0.0021 Time Value0.54 Open Interest293 Rho-0.0001 Delta / Theta2.1588
0.28	0.28%	0.2	0.3	422	20.50	0.1	0.1%	0.05	0.15	3
SONY Call 20.50 Exp: May 08, 2026 Last: 0.28 Chg.: 0.28% SymbolSONY\|20260508\|20.50C Delta0.6097 Imp Vol0.4799 Bid0.2 Gamma0.7459 Theoretical0.28 Ask0.3 Theta-0.101 Intrinsic Value0.01 Volume422 Vega0.0041 Time Value0.27 Open Interest1,373 Rho0.0003 Delta / Theta-6.0336 SONY Put 20.50 Exp: May 08, 2026 Last: 0.1 Chg.: 0.1% SymbolSONY\|20260508\|20.50P Delta-0.3625 Imp Vol0.3728 Bid0.05 Gamma0.9386 Theoretical0.1 Ask0.15 Theta-0.0756 Intrinsic Value-0.01 Volume3 Vega0.004 Time Value0.11 Open Interest46 Rho-0.0002 Delta / Theta4.7974
					20.51	Price @ May 08, 2026 15:16 GMT
0.05	0.05%	0	0.05	280	21.00	0	0%	0.25	0.55	0
SONY Call 21.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0.05% SymbolSONY\|20260508\|21.00C Delta0.2064 Imp Vol0.4052 Bid0 Gamma0.6566 Theoretical0.05 Ask0.05 Theta-0.0632 Intrinsic Value-0.49 Volume280 Vega0.0031 Time Value0.54 Open Interest2,224 Rho0.0001 Delta / Theta-3.2668 SONY Put 21.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260508\|21.00P Delta-0.8242 Imp Vol0.3581 Bid0.25 Gamma0.6782 Theoretical0.4 Ask0.55 Theta-0.0494 Intrinsic Value0.49 Volume0 Vega0.0028 Time Value-0.49 Open Interest52 Rho-0.0004 Delta / Theta16.6931
0.06	0.06%	0	0.05	7	21.50	0	0%	0.6	1.45	0
SONY Call 21.50 Exp: May 08, 2026 Last: 0.06 Chg.: 0.06% SymbolSONY\|20260508\|21.50C Delta0.0884 Imp Vol0.5777 Bid0 Gamma0.2586 Theoretical0.025 Ask0.05 Theta-0.0505 Intrinsic Value-0.99 Volume7 Vega0.0017 Time Value1.05 Open Interest405 Rho0 Delta / Theta-1.7509 SONY Put 21.50 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260508\|21.50P Delta-0.7583 Imp Vol1.0831 Bid0.6 Gamma0.2689 Theoretical1.025 Ask1.45 Theta-0.1829 Intrinsic Value0.99 Volume0 Vega0.0033 Time Value-0.99 Open Interest7 Rho-0.0004 Delta / Theta4.1466
0.05	0.05%	0	0.05	130	22.00	0	0%	1.05	1.85	0
SONY Call 22.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0.05% SymbolSONY\|20260508\|22.00C Delta0.104 Imp Vol0.959 Bid0 Gamma0.1756 Theoretical0.05 Ask0.05 Theta-0.0943 Intrinsic Value-1.49 Volume130 Vega0.0019 Time Value1.54 Open Interest770 Rho0.0001 Delta / Theta-1.1021 SONY Put 22.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolSONY\|20260508\|22.00P Delta-0.8569 Imp Vol1.1247 Bid1.05 Gamma0.1875 Theoretical1.45 Ask1.85 Theta-0.1371 Intrinsic Value1.49 Volume0 Vega0.0024 Time Value-1.49 Open Interest14 Rho-0.0004 Delta / Theta6.2501

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,395.1	+58.0	+0.79%
US Tech 100	29,090.0	+526.0	+1.84%
DAX	24,349.99	-321.55	-1.30%
Dollar Index	97.775	-0.169	-0.17%

Crude Oil WTI	95.54	+0.73	+0.77%
Brent Oil	101.48	+1.42	+1.42%
Natural Gas	2.803	+0.034	+1.23%
Gold	4,721.30	+10.40	+0.22%
Silver	80.750	+0.570	+0.71%
US Soybeans	1,203.63	+12.63	+1.06%
Copper	6.3095	+0.1335	+2.16%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.889	-0.030	-0.77%
U.S. 10Y	4.364	-0.029	-0.66%
U.S. 30Y	4.944	-0.025	-0.50%
Germany 10Y	3.0059	+0.0009	+0.03%

Alphabet C	396.00	+0.70	+0.18%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.96	+0.88	+1.12%
Booking	170.12	-1.16	-0.68%
Apple	292.86	+5.42	+1.88%
Alibaba ADR	141.06	+0.06	+0.04%
Tesla	428.93	+17.14	+4.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SONY	20.47	+0.58	+2.92%
	PHX	0.84	+0.07	+9.15%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Megawide Construction Prf s	3.14	+9.41%	2.17M
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M