Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $19.70 as of 12/26/2025 12:02:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.00 | 17.45 | % | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 13.50 | 16.50 | 15.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 7.50 | 11.00 | 14.10 | 12.55 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 9.00 | 11.60 | 10.30 | % | 1.03 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 12.50 | 6.50 | 9.30 | 7.90 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 2.65 | 6.80 | 4.73 | % | 0.32 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 0.95 | 2.75 | 1.85 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.85 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 1.45 | 0.88 | 0.61 | -0.04 | -6.16% | 0.04 | 4 | 2 | 0.32 | 0.49 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.10 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.15 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.40 | 1.85 | 1.13 | % | 0.06 | 0 | 0 | 0.56 | -0.51 | 0.16 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 2.30 | 3.50 | 2.90 | % | 0.13 | 0 | 0 | 0.55 | -0.83 | 0.10 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 4.80 | 6.00 | 5.40 | % | 0.22 | 0 | 0 | 0.74 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 9.60 | 11.10 | 10.35 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 14.20 | 16.60 | 15.40 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |