SONY · Sony Group Corp

Track SONY — free Ask ALVIS about SONY

$22.44 +0.09 (+0.40%) At close · Aug 5

Market Cap

$131.78B

5.87B

Options Chain

15-min delayed Underlying $22.44 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 7, 2026 · 1 days to expiry · 68 contracts

Put / call OI

0.29

Call-heavy positioning

Open interest

4,003

contracts outstanding

Volume

1,528

traded today

Max pain

$21.00

$1.44 below spot

ATM implied vol

73.3%

market's expected move

Open interest by strike · near the money

Calls Puts

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 1d Aug 14 8d Aug 21 15d Aug 28 22d Sep 4 29d Sep 11 36d Sep 18 43d Oct 16 71d Dec 18 134d Jan 15 162d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	3	—	—	$10.50		—	—	—	—	0
Call · $12 In the money Last $10.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $12 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	5	—	—	$9.60		$0.05	—	—	1	4
Call · $13 In the money Last $9.60 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $13 Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
62	135	—	—	$8.45		$0.05	—	—	7	5
Call · $14 In the money Last $8.45 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 Model this call Put · $14 Last $0.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
63	528	—	—	$7.50		$0.15	-0.031	375%	1	3
Call · $15 In the money Last $7.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 Model this call Put · $15 Last $0.15 Breakeven $14.85 Implied vol 375% Delta -0.031 ≈3% ITM Gamma 0.012 Theta -0.125 Vega 0.001 Open interest 3 Model this put
36	406	—	—	$6.95		—	—	—	—	0
Call · $15.5 In the money Last $6.95 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $15.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	7	—	—	$6.54		$0.08	—	—	2	1
Call · $16 In the money Last $6.54 Breakeven $22.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $16 Last $0.08 Breakeven $15.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
34	12	—	—	$5.72		$0.05	-0.059	353.5%	2	1
Call · $16.5 In the money Last $5.72 Breakeven $22.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $16.5 Last $0.05 Breakeven $16.45 Implied vol 353.5% Delta -0.059 ≈6% ITM Gamma 0.023 Theta -0.203 Vega 0.002 Open interest 1 Model this put
6	9	—	—	$5.22		$0.11	-0.122	453.2%	1	3
Call · $17 In the money Last $5.22 Breakeven $22.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $17 Last $0.11 Breakeven $16.89 Implied vol 453.2% Delta -0.122 ≈12% ITM Gamma 0.03 Theta -0.446 Vega 0.003 Open interest 3 Model this put
6	5	—	—	$5.40		$0.20	-0.156	486.5%	1	1
Call · $17.5 In the money Last $5.40 Breakeven $22.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $17.5 Last $0.20 Breakeven $17.30 Implied vol 486.5% Delta -0.156 ≈16% ITM Gamma 0.033 Theta -0.565 Vega 0.003 Open interest 1 Model this put
5	2	—	—	$4.75		$0.10	-0.066	264.1%	1	8
Call · $18 In the money Last $4.75 Breakeven $22.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $18 Last $0.10 Breakeven $17.90 Implied vol 264.1% Delta -0.066 ≈7% ITM Gamma 0.033 Theta -0.165 Vega 0.002 Open interest 8 Model this put
4	4	236.5%	0.93	$4.49		$0.09	-0.072	239.6%	9	6
Call · $18.5 In the money Last $4.49 Breakeven $22.99 Implied vol 236.5% Delta 0.93 ≈93% ITM Gamma 0.038 Theta -0.154 Vega 0.002 Open interest 4 Model this call Put · $18.5 Last $0.09 Breakeven $18.41 Implied vol 239.6% Delta -0.072 ≈7% ITM Gamma 0.039 Theta -0.159 Vega 0.002 Open interest 6 Model this put
3	2	—	—	$3.70		$0.25	-0.097	236.5%	2	16
Call · $19 In the money Last $3.70 Breakeven $22.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $19 Last $0.25 Breakeven $18.75 Implied vol 236.5% Delta -0.097 ≈10% ITM Gamma 0.049 Theta -0.197 Vega 0.002 Open interest 16 Model this put
7	2	—	—	$3.22		$0.10	-0.064	171.8%	3	19
Call · $19.5 In the money Last $3.22 Breakeven $22.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $19.5 Last $0.10 Breakeven $19.40 Implied vol 171.8% Delta -0.064 ≈6% ITM Gamma 0.049 Theta -0.105 Vega 0.002 Open interest 19 Model this put
110	1	—	—	$2.77		$0.05	-0.071	149.4%	2	45
Call · $20 In the money Last $2.77 Breakeven $22.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 Model this call Put · $20 Last $0.05 Breakeven $19.95 Implied vol 149.4% Delta -0.071 ≈7% ITM Gamma 0.061 Theta -0.099 Vega 0.002 Open interest 45 Model this put
18	2	—	—	$2.23		$0.01	-0.143	170.7%	2	105
Call · $20.5 In the money Last $2.23 Breakeven $22.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $20.5 Last $0.01 Breakeven $20.49 Implied vol 170.7% Delta -0.143 ≈14% ITM Gamma 0.089 Theta -0.187 Vega 0.004 Open interest 105 Model this put
198	3	—	—	$1.52		$0.04	-0.164	144.8%	2	109
Call · $21 In the money Last $1.52 Breakeven $22.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 Model this call Put · $21 Last $0.04 Breakeven $20.96 Implied vol 144.8% Delta -0.164 ≈16% ITM Gamma 0.115 Theta -0.173 Vega 0.004 Open interest 109 Model this put
29	2	—	—	$1.26		$0.08	-0.116	85.4%	2	61
Call · $21.5 In the money Last $1.26 Breakeven $22.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $21.5 Last $0.08 Breakeven $21.42 Implied vol 85.4% Delta -0.116 ≈12% ITM Gamma 0.155 Theta -0.081 Vega 0.003 Open interest 61 Model this put
122	3	—	—	$0.54		$0.05	-0.173	69.2%	12	178
Call · $22 In the money Last $0.54 Breakeven $22.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 Model this call Put · $22 Last $0.05 Breakeven $21.95 Implied vol 69.2% Delta -0.173 ≈17% ITM Gamma 0.249 Theta -0.085 Vega 0.004 Open interest 178 Model this put
Underlying $22.44
159	31	—	—	$0.25		$0.27	-0.336	73.3%	21	129
Call · $22.5 Last $0.25 Breakeven $22.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 Model this call Put · $22.5 In the money Last $0.27 Breakeven $22.23 Implied vol 73.3% Delta -0.336 ≈34% ITM Gamma 0.339 Theta -0.131 Vega 0.005 Open interest 129 Model this put
481	181	17.5%	0.401	$0.05		$0.60	-0.498	124.1%	2	116
Call · $23 Last $0.05 Breakeven $23.05 Implied vol 17.5% Delta 0.401 ≈40% ITM Gamma 1.493 Theta -0.034 Vega 0.006 Open interest 481 Model this call Put · $23 In the money Last $0.60 Breakeven $22.40 Implied vol 124.1% Delta -0.498 ≈50% ITM Gamma 0.219 Theta -0.242 Vega 0.006 Open interest 116 Model this put
1.3k	1	50.4%	0.231	$0.05		$1.15	-0.576	154.4%	4	71
Call · $23.5 Last $0.05 Breakeven $23.55 Implied vol 50.4% Delta 0.231 ≈23% ITM Gamma 0.412 Theta -0.076 Vega 0.004 Open interest 1.3k Model this call Put · $23.5 In the money Last $1.15 Breakeven $22.35 Implied vol 154.4% Delta -0.576 ≈58% ITM Gamma 0.171 Theta -0.293 Vega 0.006 Open interest 71 Model this put
157	2	66.1%	0.148	$0.04		$1.30	-0.703	121.6%	3	3
Call · $24 Last $0.04 Breakeven $24.04 Implied vol 66.1% Delta 0.148 ≈15% ITM Gamma 0.237 Theta -0.075 Vega 0.004 Open interest 157 Model this call Put · $24 In the money Last $1.30 Breakeven $22.70 Implied vol 121.6% Delta -0.703 ≈70% ITM Gamma 0.192 Theta -0.203 Vega 0.005 Open interest 3 Model this put
151	47	164.9%	0.288	$0.01		$2.00	-0.717	161.6%	2	2
Call · $24.5 Last $0.01 Breakeven $24.51 Implied vol 164.9% Delta 0.288 ≈29% ITM Gamma 0.139 Theta -0.273 Vega 0.005 Open interest 151 Model this call Put · $24.5 In the money Last $2.00 Breakeven $22.50 Implied vol 161.6% Delta -0.717 ≈72% ITM Gamma 0.141 Theta -0.264 Vega 0.005 Open interest 2 Model this put
56	1	138.6%	0.182	$0.05		$2.69	-0.783	158.6%	2	1
Call · $25 Last $0.05 Breakeven $25.05 Implied vol 138.6% Delta 0.182 ≈18% ITM Gamma 0.128 Theta -0.177 Vega 0.004 Open interest 56 Model this call Put · $25 In the money Last $2.69 Breakeven $22.31 Implied vol 158.6% Delta -0.783 ≈78% ITM Gamma 0.125 Theta -0.225 Vega 0.004 Open interest 1 Model this put
21	7	164.8%	0.175	$0.20		$3.05	-0.778	196.6%	2	2
Call · $25.5 Last $0.20 Breakeven $25.70 Implied vol 164.8% Delta 0.175 ≈18% ITM Gamma 0.105 Theta -0.206 Vega 0.004 Open interest 21 Model this call Put · $25.5 In the money Last $3.05 Breakeven $22.45 Implied vol 196.6% Delta -0.778 ≈78% ITM Gamma 0.102 Theta -0.283 Vega 0.004 Open interest 2 Model this put
21	21	144.7%	0.099	$0.20		$3.55	-0.773	234%	1	1
Call · $26 Last $0.20 Breakeven $26.20 Implied vol 144.7% Delta 0.099 ≈10% ITM Gamma 0.081 Theta -0.122 Vega 0.003 Open interest 21 Model this call Put · $26 In the money Last $3.55 Breakeven $22.45 Implied vol 234% Delta -0.773 ≈77% ITM Gamma 0.087 Theta -0.342 Vega 0.004 Open interest 1 Model this put
1	1	245.2%	0.206	$0.07		$3.96	-0.814	229.4%	1	1
Call · $26.5 Last $0.07 Breakeven $26.57 Implied vol 245.2% Delta 0.206 ≈21% ITM Gamma 0.078 Theta -0.338 Vega 0.004 Open interest 1 Model this call Put · $26.5 In the money Last $3.96 Breakeven $22.54 Implied vol 229.4% Delta -0.814 ≈81% ITM Gamma 0.079 Theta -0.296 Vega 0.004 Open interest 1 Model this put
15	11	185.7%	0.098	$0.11		—	-0.797	271.6%	—	0
Call · $27 Last $0.11 Breakeven $27.11 Implied vol 185.7% Delta 0.098 ≈10% ITM Gamma 0.062 Theta -0.155 Vega 0.003 Open interest 15 Model this call Put · $27 In the money Last — Breakeven — Implied vol 271.6% Delta -0.797 ≈80% ITM Gamma 0.07 Theta -0.369 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		$4.90	-0.813	284.2%	1	0
Call · $27.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27.5 In the money Last $4.90 Breakeven $22.60 Implied vol 284.2% Delta -0.813 ≈81% ITM Gamma 0.064 Theta -0.368 Vega 0.004 Open interest 0 Model this put
1	1	—	—	$0.05		—	-0.854	270.7%	—	0
Call · $28 Last $0.05 Breakeven $28.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $28 In the money Last — Breakeven — Implied vol 270.7% Delta -0.854 ≈85% ITM Gamma 0.057 Theta -0.301 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $28.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$6.25	-0.918	249%	1	0
Call · $29 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 In the money Last $6.25 Breakeven $22.75 Implied vol 249% Delta -0.918 ≈92% ITM Gamma 0.041 Theta -0.183 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.857	330.5%	—	0
Call · $29.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29.5 In the money Last — Breakeven — Implied vol 330.5% Delta -0.857 ≈86% ITM Gamma 0.046 Theta -0.361 Vega 0.003 Open interest 0 Model this put
7	1	241.7%	0.051	$0.16		$7.16	-0.906	294.4%	2	1
Call · $30 Last $0.16 Breakeven $30.16 Implied vol 241.7% Delta 0.051 ≈5% ITM Gamma 0.029 Theta -0.122 Vega 0.002 Open interest 7 Model this call Put · $30 In the money Last $7.16 Breakeven $22.84 Implied vol 294.4% Delta -0.906 ≈91% ITM Gamma 0.038 Theta -0.237 Vega 0.003 Open interest 1 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 34" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 313838 CUSIP 835699307 13F (30d) 370 filings 339 filers Visit website