Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $15.75 as of 3/31/2025 2:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 9.50 | 11.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 7.00 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 4.70 | 7.40 | 6.45 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 2.45 | 4.90 | 2.84 | -0.76 | -21.12% | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.55 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 98 | 0.31 | 0.68 | 0.33 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 118 | 0.53 | 0.04 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 163 | 2.46 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 118 | 1.46 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.32 | 0.33 | -0.01 | 2/26/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.85 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.08 | 0.00 | 12/9/2024 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 4.10 | 5.30 | 4.09 | 0.00 | 0.00% | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 6.50 | 8.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 9.00 | 10.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |