Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $13.97 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 7.20 | 10.80 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 4.70 | 8.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 2.35 | 5.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.80 | 2.05 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.88 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.22 | 0.26 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.12 | 0.14 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 2.45 | % | 0 | 0 | 0.63 | -0.78 | 0.26 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 1.80 | 5.30 | % | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 4.20 | 7.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 6.70 | 10.30 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 9.20 | 12.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |