Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $19.27 as of 12/22/2025 6:08:15 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 | 15.60 | 18.80 | 17.20 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 5.00 | 13.10 | 16.30 | 14.70 | 11.91 | 0.00 | 0.00% | 2.94 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/22/2025 4:00:04 PM EST |
| 7.50 | 10.70 | 13.20 | 11.95 | 9.44 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/22/2025 4:00:04 PM EST |
| 10.00 | 8.70 | 10.10 | 9.40 | 6.79 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/22/2025 4:00:04 PM EST |
| 12.50 | 6.20 | 7.60 | 6.90 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 4:00:04 PM EST |
| 15.00 | 3.80 | 5.10 | 4.45 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 597 | 1.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:04 PM EST |
| 17.50 | 1.85 | 2.10 | 1.98 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 391 | 0.45 | 0.96 | 0.09 | 0.00 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 217 | 0.23 | 0.31 | 0.31 | -0.01 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 12/22/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 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 | 12/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/22/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.01 | 76 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | -0.04 | 0.09 | 0.00 | 12/15/2025 | 12/22/2025 4:00:04 PM EST |
| 20.00 | 0.60 | 1.10 | 0.85 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | -0.69 | 0.31 | -0.01 | 12/19/2025 | 12/22/2025 4:00:04 PM EST |
| 22.50 | 2.60 | 3.80 | 3.20 | 3.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 12/2/2025 | 12/22/2025 4:00:04 PM EST |
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:04 PM EST |