Sony
SONY
24.69
+0.33
+1.35%
Sony
US · SONY
#145 by market cap
Listed 1970
24.69
+0.33
+1.35%
Live - 5344 symbols - heartbeat 429s ago
· 2026-10-15 18:49
✦ Today's options flow
Calls lead
3007 381
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 7.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 38.51% annualized vol near the money — a one-standard-deviation move to roughly $22.01–$27.37 by then.
Options-implied (~68% band), 29d
$22.01now $24.69$27.37
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $25.00 | Call | $0.05 | 1,019 | 7,445 | 38.25% |
| Oct 16 $24.00 | Call | $0.88 | 305 | 1,406 | 82.89% |
| Oct 9 $14.00 | Call | $10.14 | 265 | 16 | 0.00% |
| Oct 9 $15.00 | Call | $9.15 | 265 | 204 | 0.00% |
| Oct 2 $18.00 | Call | $5.51 | 168 | 160 | 598.09% |
| Oct 2 $17.50 | Call | $5.90 | 166 | 164 | 0.00% |
| Oct 23 $24.00 | Put | $0.16 | 138 | 133 | 29.46% |
| Oct 16 $17.00 | Call | $7.75 | 104 | 19 | 304.22% |
| Oct 16 $17.50 | Call | $7.32 | 104 | 114 | 282.96% |
| Oct 23 $25.00 | Call | $0.35 | 66 | 149 | 27.79% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.90 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $9.90 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $8.90 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $7.90 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $6.90 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $6.40 | 0 | 1 | $17.50 | $0.00 | 0 | 0 |
| $5.90 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $5.40 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $4.90 | 0 | 38 | $19.00 | $0.00 | 0 | 0 |
| $4.40 | 0 | 38 | $19.50 | $0.00 | 0 | 0 |
| $3.91 | 0 | 0 | $20.00 | $0.01 | 0 | 0 |
| $3.41 | 0 | 2 | $20.50 | $0.01 | 0 | 0 |
| $2.92 | 0 | 1 | $21.00 | $0.02 | 0 | 71 |
| $2.43 | 0 | 1 | $21.50 | $0.03 | 0 | 70 |
| $1.95 | 0 | 2 | $22.00 | $0.05 | 0 | 87 |
| $1.48 | 0 | 21 | $22.50 | $0.12 | 1 | 111 |
| $1.03 | 0 | 4 | $23.00 | $0.23 | 27 | 136 |
| $0.34 | 3 | 20 | $23.50 | $0.45 | 2 | 22 |
| $0.15 | 3 | 55 | $24.00 | $0.84 | 35 | 51 |
| $0.07 | 2 | 36 | $24.50 | $1.34 | 1 | 18 |
| $0.10 | 0 | 56 | $25.00 | $1.22 | 0 | 0 |
| $0.08 | 0 | 83 | $25.50 | $1.70 | 0 | 0 |
| $0.06 | 0 | 70 | $26.00 | $2.58 | 1 | 0 |
| $0.04 | 0 | 59 | $26.50 | $2.68 | 0 | 0 |
| $0.03 | 0 | 1,272 | $27.00 | $3.17 | 0 | 0 |
| $0.03 | 0 | 10 | $27.50 | $4.20 | 1 | 0 |
| $0.02 | 0 | 2 | $28.00 | $4.17 | 0 | 0 |
| $0.01 | 0 | 0 | $29.00 | $5.17 | 0 | 0 |
| $0.01 | 0 | 11 | $30.00 | $6.17 | 0 | 0 |
Oct 2, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $9.51 | 8 | 9 | $14.00 | $0.00 | 0 | 0 |
| $8.18 | 2 | 97 | $15.00 | $0.00 | 0 | 0 |
| $7.44 | 13 | 91 | $16.00 | $0.00 | 0 | 0 |
| $6.36 | 15 | 13 | $17.00 | $0.00 | 0 | 0 |
| $5.90 | 166 | 164 | $17.50 | $0.00 | 0 | 0 |
| $5.51 | 168 | 160 | $18.00 | $0.00 | 0 | 0 |
| $5.08 | 9 | 8 | $18.50 | $0.00 | 0 | 0 |
| $4.51 | 15 | 11 | $19.00 | $0.00 | 0 | 0 |
| $4.04 | 4 | 6 | $19.50 | $0.00 | 0 | 0 |
| $3.66 | 5 | 7 | $20.00 | $0.00 | 0 | 1 |
| $3.11 | 1 | 9 | $20.50 | $0.00 | 0 | 8 |
| $2.74 | 6 | 9 | $21.00 | $0.00 | 0 | 2 |
| $2.03 | 0 | 6 | $21.50 | $0.00 | 0 | 24 |
| $1.53 | 0 | 0 | $22.00 | $0.00 | 0 | 604 |
| $1.04 | 0 | 5 | $22.50 | $0.02 | 0 | 212 |
| $0.61 | 0 | 7 | $23.00 | $0.05 | 11 | 245 |
| $0.18 | 16 | 161 | $23.50 | $0.21 | 17 | 315 |
| $0.05 | 18 | 1,457 | $24.00 | $0.59 | 0 | 42 |
| $0.04 | 11 | 21 | $24.50 | $1.05 | 0 | 1 |
| $0.04 | 4 | 38 | $25.00 | $1.32 | 2 | 2 |
| $0.01 | 0 | 59 | $25.50 | $1.95 | 1 | 0 |
| $0.00 | 0 | 65 | $26.00 | $2.38 | 1 | 1 |
| $0.00 | 0 | 111 | $26.50 | $2.99 | 0 | 0 |
| $0.00 | 0 | 18 | $27.00 | $3.49 | 0 | 0 |
| $0.00 | 0 | 9 | $27.50 | $3.99 | 0 | 0 |
| $0.00 | 0 | 6 | $28.00 | $4.49 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $4.99 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $5.49 | 0 | 0 |
| $0.00 | 0 | 2 | $30.00 | $6.49 | 0 | 0 |
Oct 9, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.14 | 265 | 16 | $14.00 | $0.00 | 0 | 0 |
| $9.15 | 265 | 204 | $15.00 | $0.00 | 0 | 0 |
| $7.96 | 0 | 36 | $16.00 | $0.00 | 0 | 4 |
| $6.96 | 0 | 109 | $17.00 | $0.00 | 0 | 2 |
| $6.46 | 0 | 273 | $17.50 | $0.00 | 0 | 0 |
| $5.96 | 0 | 148 | $18.00 | $0.00 | 0 | 0 |
| $5.46 | 0 | 134 | $18.50 | $0.00 | 0 | 0 |
| $5.10 | 1 | 63 | $19.00 | $0.00 | 0 | 0 |
| $4.65 | 1 | 9 | $19.50 | $0.00 | 0 | 0 |
| $3.96 | 0 | 12 | $20.00 | $0.00 | 0 | 0 |
| $3.46 | 0 | 16 | $20.50 | $0.00 | 0 | 1 |
| $2.97 | 0 | 7 | $21.00 | $0.00 | 0 | 1,455 |
| $2.47 | 0 | 15 | $21.50 | $0.01 | 0 | 24 |
| $1.98 | 0 | 5 | $22.00 | $0.01 | 0 | 39 |
| $1.25 | 1 | 1 | $22.50 | $0.03 | 0 | 80 |
| $1.01 | 0 | 23 | $23.00 | $0.03 | 1 | 40 |
| $0.55 | 15 | 124 | $23.50 | $0.04 | 20 | 407 |
| $0.25 | 40 | 629 | $24.00 | $0.15 | 14 | 19 |
| $0.05 | 6 | 34 | $24.50 | $0.57 | 0 | 23 |
| $0.03 | 1 | 10 | $25.00 | $1.05 | 0 | 0 |
| $0.00 | 0 | 16 | $25.50 | $1.55 | 0 | 0 |
| $0.00 | 0 | 39 | $26.00 | $2.05 | 0 | 0 |
| $0.00 | 0 | 41 | $26.50 | $2.55 | 0 | 0 |
| $0.00 | 0 | 25 | $27.00 | $3.05 | 0 | 1 |
| $0.00 | 0 | 1 | $27.50 | $3.55 | 0 | 1 |
| $0.00 | 0 | 1 | $28.00 | $4.05 | 0 | 2 |
| $0.00 | 0 | 884 | $28.50 | $4.55 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $5.05 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $6.05 | 0 | 0 |
Oct 16, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $12.58 | 1 | 3 | $12.50 | $0.00 | 0 | 96 |
| $10.75 | 7 | 6 | $14.00 | $0.00 | 0 | 0 |
| $9.74 | 7 | 6 | $15.00 | $0.00 | 0 | 53 |
| $8.86 | 1 | 7 | $16.00 | $0.00 | 0 | 2 |
| $7.75 | 104 | 19 | $17.00 | $0.00 | 0 | 1 |
| $7.32 | 104 | 114 | $17.50 | $0.00 | 0 | 548 |
| $6.94 | 5 | 128 | $18.00 | $0.00 | 0 | 0 |
| $6.52 | 5 | 27 | $18.50 | $0.00 | 0 | 0 |
| $5.93 | 18 | 96 | $19.00 | $0.00 | 0 | 0 |
| $5.48 | 18 | 3 | $19.50 | $0.00 | 0 | 0 |
| $4.82 | 38 | 26 | $20.00 | $0.00 | 0 | 1,742 |
| $4.48 | 39 | 7 | $20.50 | $0.00 | 0 | 0 |
| $4.27 | 1 | 9 | $21.00 | $0.00 | 0 | 0 |
| $3.56 | 1 | 9 | $21.50 | $0.00 | 0 | 3 |
| $2.98 | 3 | 4 | $22.00 | $0.00 | 0 | 29 |
| $2.29 | 39 | 948 | $22.50 | $0.01 | 0 | 5,113 |
| $2.06 | 1 | 63 | $23.00 | $0.01 | 0 | 64 |
| $1.20 | 1 | 76 | $23.50 | $0.04 | 0 | 60 |
| $0.88 | 305 | 1,406 | $24.00 | $0.03 | 2 | 208 |
| $0.38 | 9 | 166 | $24.50 | $0.07 | 9 | 10 |
| $0.05 | 1,019 | 7,445 | $25.00 | $0.32 | 2 | 367 |
| $0.04 | 0 | 7 | $25.50 | $1.16 | 0 | 1 |
| $0.02 | 0 | 54 | $26.00 | $1.65 | 0 | 0 |
| $0.01 | 0 | 2 | $26.50 | $2.14 | 0 | 0 |
| $0.01 | 0 | 0 | $27.00 | $2.64 | 0 | 1 |
| $0.03 | 10 | 3,027 | $27.50 | $2.48 | 1 | 1 |
| $0.00 | 0 | 0 | $28.00 | $3.64 | 0 | 3 |
| $0.00 | 0 | 0 | $28.50 | $3.40 | 2 | 0 |
| $0.00 | 0 | 0 | $29.00 | $3.83 | 1 | 0 |
| $0.00 | 0 | 0 | $29.50 | $5.14 | 0 | 4 |
| $0.00 | 0 | 1,443 | $30.00 | $5.64 | 0 | 1 |
| $0.00 | 0 | 189 | $32.50 | $8.14 | 0 | 0 |
| $0.00 | 0 | 46 | $35.00 | $10.64 | 0 | 0 |
Oct 23, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.50 | 0 | 1 | $14.00 | $0.00 | 0 | 0 |
| $9.50 | 0 | 1 | $15.00 | $0.00 | 0 | 0 |
| $8.50 | 0 | 1 | $16.00 | $0.00 | 0 | 0 |
| $7.51 | 0 | 0 | $17.00 | $0.00 | 0 | 2 |
| $6.51 | 0 | 0 | $18.00 | $0.00 | 0 | 2 |
| $6.01 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $5.51 | 0 | 13 | $19.00 | $0.00 | 0 | 0 |
| $5.01 | 0 | 25 | $19.50 | $0.00 | 0 | 0 |
| $4.51 | 0 | 3 | $20.00 | $0.01 | 0 | 0 |
| $4.02 | 0 | 3 | $20.50 | $0.01 | 0 | 7 |
| $3.53 | 0 | 1 | $21.00 | $0.02 | 0 | 503 |
| $3.04 | 0 | 1 | $21.50 | $0.03 | 0 | 868 |
| $2.55 | 0 | 0 | $22.00 | $0.04 | 0 | 15 |
| $2.07 | 0 | 0 | $22.50 | $0.06 | 0 | 21 |
| $1.61 | 0 | 3 | $23.00 | $0.10 | 0 | 8 |
| $1.50 | 2 | 9 | $23.50 | $0.16 | 0 | 63 |
| $0.79 | 0 | 201 | $24.00 | $0.16 | 138 | 133 |
| $0.42 | 0 | 8 | $24.50 | $0.31 | 21 | 74 |
| $0.35 | 66 | 149 | $25.00 | $0.53 | 16 | 6 |
| $0.18 | 5 | 15 | $25.50 | $1.20 | 0 | 1 |
| $0.10 | 37 | 13 | $26.00 | $1.66 | 0 | 0 |
| $0.06 | 0 | 6 | $26.50 | $2.14 | 0 | 0 |
| $0.04 | 0 | 2 | $27.00 | $2.64 | 0 | 0 |
| $0.02 | 0 | 3 | $27.50 | $3.14 | 0 | 0 |
| $0.02 | 0 | 11 | $28.00 | $3.64 | 0 | 1 |
| $0.01 | 0 | 8 | $28.50 | $4.14 | 0 | 0 |
| $0.01 | 0 | 0 | $29.00 | $4.64 | 0 | 0 |
| $0.00 | 0 | 0 | $29.50 | $5.14 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $5.64 | 0 | 0 |
Oct 30, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.36 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $9.36 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $8.36 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.36 | 0 | 6 | $17.00 | $0.00 | 0 | 0 |
| $6.36 | 0 | 2 | $18.00 | $0.00 | 0 | 0 |
| $5.86 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $5.36 | 0 | 0 | $19.00 | $0.01 | 0 | 0 |
| $4.87 | 0 | 0 | $19.50 | $0.01 | 0 | 0 |
| $4.37 | 0 | 12 | $20.00 | $0.01 | 0 | 15 |
| $3.88 | 0 | 1 | $20.50 | $0.02 | 0 | 5 |
| $3.39 | 0 | 0 | $21.00 | $0.03 | 0 | 20 |
| $2.90 | 0 | 0 | $21.50 | $0.04 | 0 | 14 |
| $2.43 | 0 | 0 | $22.00 | $0.07 | 0 | 100 |
| $1.96 | 0 | 1 | $22.50 | $0.10 | 0 | 107 |
| $1.51 | 0 | 3 | $23.00 | $0.07 | 1 | 16 |
| $1.11 | 0 | 3 | $23.50 | $0.15 | 1 | 120 |
| $1.10 | 1 | 11 | $24.00 | $0.20 | 2 | 10 |
| $0.75 | 9 | 38 | $24.50 | $0.67 | 0 | 94 |
| $0.60 | 10 | 36 | $25.00 | $0.99 | 0 | 1 |
| $0.29 | 7 | 107 | $25.50 | $1.31 | 0 | 1 |
| $0.14 | 0 | 18 | $26.00 | $1.77 | 0 | 0 |
| $0.11 | 0 | 9 | $26.50 | $2.24 | 0 | 0 |
| $0.10 | 2 | 5 | $27.00 | $2.71 | 0 | 0 |
| $0.06 | 0 | 0 | $27.50 | $3.19 | 0 | 8 |
| $0.05 | 0 | 0 | $28.00 | $3.68 | 0 | 0 |
| $0.04 | 0 | 0 | $28.50 | $4.17 | 0 | 0 |
| $0.03 | 0 | 0 | $29.00 | $4.66 | 0 | 0 |
| $0.02 | 0 | 0 | $29.50 | $5.16 | 0 | 0 |
| $0.02 | 0 | 0 | $30.00 | $5.65 | 0 | 0 |
Nov 6, 2026 (28 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.38 | 0 | 0 | $14.00 | $0.03 | 0 | 0 |
| $9.40 | 0 | 0 | $15.00 | $0.05 | 0 | 0 |
| $8.43 | 0 | 0 | $16.00 | $0.08 | 0 | 0 |
| $7.45 | 0 | 0 | $17.00 | $0.10 | 0 | 0 |
| $6.48 | 0 | 0 | $18.00 | $0.13 | 0 | 0 |
| $5.99 | 0 | 0 | $18.50 | $0.14 | 0 | 0 |
| $5.50 | 0 | 0 | $19.00 | $0.15 | 0 | 0 |
| $5.02 | 0 | 0 | $19.50 | $0.16 | 0 | 0 |
| $4.53 | 0 | 1 | $20.00 | $0.18 | 0 | 0 |
| $4.04 | 0 | 0 | $20.50 | $0.19 | 0 | 0 |
| $3.56 | 0 | 0 | $21.00 | $0.20 | 0 | 19 |
| $3.07 | 0 | 0 | $21.50 | $0.21 | 0 | 4 |
| $2.63 | 0 | 1 | $22.00 | $0.27 | 0 | 52 |
| $2.24 | 0 | 2 | $22.50 | $0.23 | 1 | 55 |
| $2.21 | 11 | 19 | $23.00 | $0.50 | 0 | 8 |
| $1.48 | 0 | 0 | $23.50 | $0.47 | 31 | 43 |
| $1.45 | 3 | 9 | $24.00 | $0.59 | 2 | 31 |
| $0.97 | 0 | 72 | $24.50 | $1.05 | 5 | 0 |
| $0.96 | 1 | 31 | $25.00 | $1.45 | 0 | 0 |
| $0.65 | 0 | 53 | $25.50 | $1.79 | 0 | 0 |
| $0.56 | 9 | 23 | $26.00 | $2.13 | 0 | 0 |
| $0.45 | 1 | 91 | $26.50 | $2.54 | 0 | 1 |
| $0.32 | 0 | 107 | $27.00 | $2.95 | 0 | 0 |
| $0.26 | 1 | 2 | $27.50 | $3.36 | 0 | 0 |
| $0.14 | 0 | 5 | $28.00 | $3.78 | 0 | 0 |
| $0.10 | 0 | 6 | $28.50 | $4.23 | 0 | 0 |
| $0.07 | 0 | 0 | $29.00 | $4.70 | 0 | 0 |
| $0.03 | 0 | 167 | $30.00 | $5.67 | 0 | 0 |
Nov 13, 2026 (28 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.50 | 0 | 0 | $14.00 | $0.02 | 0 | 0 |
| $9.53 | 0 | 0 | $15.00 | $0.05 | 0 | 0 |
| $8.56 | 0 | 0 | $16.00 | $0.08 | 0 | 0 |
| $7.60 | 0 | 0 | $17.00 | $0.12 | 0 | 0 |
| $6.64 | 0 | 0 | $18.00 | $0.15 | 0 | 0 |
| $6.16 | 0 | 0 | $18.50 | $0.17 | 0 | 0 |
| $5.67 | 0 | 0 | $19.00 | $0.18 | 0 | 0 |
| $5.19 | 0 | 0 | $19.50 | $0.20 | 0 | 1 |
| $4.71 | 0 | 0 | $20.00 | $0.22 | 0 | 0 |
| $4.23 | 0 | 0 | $20.50 | $0.23 | 0 | 0 |
| $3.75 | 0 | 0 | $21.00 | $0.25 | 0 | 2 |
| $3.27 | 0 | 0 | $21.50 | $0.27 | 0 | 4 |
| $2.78 | 0 | 0 | $22.00 | $0.28 | 0 | 5 |
| $2.30 | 0 | 1 | $22.50 | $0.30 | 0 | 9 |
| $1.98 | 0 | 0 | $23.00 | $0.38 | 1 | 0 |
| $1.70 | 0 | 1 | $23.50 | $0.54 | 1 | 1 |
| $1.61 | 2 | 6 | $24.00 | $0.65 | 6 | 7 |
| $1.17 | 0 | 1 | $24.50 | $0.90 | 3 | 0 |
| $1.03 | 31 | 22 | $25.00 | $1.46 | 0 | 0 |
| $0.74 | 0 | 3 | $25.50 | $1.75 | 0 | 0 |
| $0.65 | 9 | 1 | $26.00 | $2.04 | 0 | 0 |
| $0.40 | 0 | 1 | $26.50 | $2.42 | 0 | 0 |
| $0.27 | 0 | 9 | $27.00 | $2.80 | 0 | 0 |
| $0.24 | 0 | 1 | $27.50 | $3.27 | 0 | 0 |
| $0.21 | 0 | 1 | $28.00 | $3.74 | 0 | 0 |
| $0.17 | 0 | 0 | $28.50 | $4.21 | 0 | 0 |
| $0.14 | 0 | 0 | $29.00 | $4.69 | 0 | 0 |
| $0.08 | 0 | 0 | $30.00 | $5.65 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:28, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-15 18:49:07 · For reference only, not investment advice and not tailored to your situation.
Sony discussion 0 comments