Cboe Global Markets

SONY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Sony Corporation (sony)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
23.75
Ask: 
24.08
Vol: 
3,403,363
Last: 
23.99
Change: 
+0.27 (+1.1368%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SONY 22.500
1.77
+0
1.3
1.4
0
0.49
0.8405
0.1811
180
SONY 23.000
0.97
-0.33
0.9
1.15
3
0.57
0.7393
0.257
42
SONY 23.500
0.52
-0.38
0.55
4
48
2.17
0.5995
0.3288
203
SONY 24.000
0.35
-0.25
0.35
0.4
88
0.46
0.4268
0.3523
127
SONY 24.500
0.2
-0.125
0.1
0.2
25
0.41
0.2643
0.2966
114
SONY 25.000
0.1
-0.05
0
0.15
23
0.44
0.1589
0.2066
219
Fri Apr 25 2025
Strike
SONY 22.500
SONY 23.000
SONY 23.500
SONY 24.000
SONY 24.500
SONY 25.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SONY 22.500
0.14
+0.065
0.05
0.15
12
0.51
-0.1601
0.182
27
SONY 23.000
0.25
+0.075
0.15
0.25
2
0.5
-0.262
0.2586
222
SONY 23.500
0.5
+0.225
0.3
0.4
13
0.47
-0.4029
0.3313
49
SONY 24.000
0.55
+0.1
0.5
1.5
8
0.88
-0.5772
0.3555
126
SONY 24.500
0.7
+0
0.4
1.15
0
0.24
-0.7412
0.2994
8
SONY 25.000
1.15
+0.125
0.75
1.4
6
0
-0.8472
0.2082
106
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.