Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $16.73 as of 9/12/2025 9:26:21 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 | 13.00 | 15.90 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 11.10 | 13.40 | 12.25 | 11.94 | 0.00 | 0.00% | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 7.50 | 7.50 | 10.80 | 9.15 | % | 1.22 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 6.40 | 8.40 | 7.40 | % | 0.74 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.50 | 3.90 | 5.80 | 4.85 | 4.75 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.14 | 0.99 | 0.01 | -0.01 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 1.40 | 3.40 | 2.40 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.94 | 0.82 | 0.12 | -0.04 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.44 | 0.38 | 0.18 | -0.06 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.09 | 0.08 | -0.02 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.83 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | -0.18 | 0.12 | -0.04 | 9/12/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.21 | -0.62 | 0.18 | -0.06 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 3.00 | 3.50 | 3.25 | % | 0.16 | 0 | 0 | 1.51 | -0.91 | 0.08 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 5.50 | 6.50 | 6.00 | % | 0.27 | 0 | 0 | 3.13 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 8.20 | 8.40 | 8.30 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |