Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $15.12 as of 5/30/2025 5:57:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 5.00 | 8.90 | 11.80 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 7.50 | 6.50 | 9.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 4.90 | 6.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 12.50 | 1.80 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 2.00 | 0.70 | +0.08 | +12.91% | 3 | 78 | 0.77 | 0.64 | 0.35 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.03 | 0.07 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 5/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 4 | 27 | 0.33 | -0.36 | 0.35 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.50 | 1.45 | 3.50 | % | 0 | 0 | 0.64 | -0.97 | 0.07 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 3.30 | 6.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 6.60 | 8.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 11.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |