Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $16.15 as of 10/29/2025 9:17:13 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 | 12.50 | 15.40 | 13.95 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 5.00 | 10.00 | 12.90 | 11.45 | % | 2.29 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 7.50 | 8.00 | 10.80 | 9.40 | % | 1.25 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 8.30 | 6.90 | % | 0.69 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 12.50 | 3.20 | 5.80 | 4.50 | % | 0.36 | 0 | 0 | 2.61 | 0.97 | 0.03 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 1.65 | 0.85 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.72 | 0.74 | 0.15 | -0.02 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 58 | 0.54 | 0.28 | 0.17 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.11 | 0.06 | 0.06 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 3.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.48 | -0.03 | 0.03 | -0.01 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.19 | -43.19% | 0.01 | 30 | 1 | 0.52 | -0.26 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.15 | 3.30 | 1.73 | % | 0.10 | 0 | 0 | 1.61 | -0.72 | 0.17 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 3.20 | 4.40 | 3.80 | % | 0.19 | 0 | 0 | 1.08 | -0.94 | 0.06 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 5.60 | 7.10 | 6.35 | % | 0.28 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 8.10 | 9.60 | 8.85 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 12.60 | 15.00 | 13.80 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |