Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $11.14 as of 4/18/2024 10:38:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 5.00 | 5.40 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 7.50 | 3.10 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 4/18/2024 4:00:01 PM EST |
| 10.00 | 0.05 | 1.40 | 1.15 | +0.05 | +4.55% | 6 | 127 | 3.09 | 0.96 | 0.12 | -0.03 | 4/18/2024 | 4/18/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 282 | 1.71 | 0.03 | 0.10 | -0.02 | 4/4/2024 | 4/18/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 7.97 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 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 | 4/18/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 377 | 5.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 60 | 1.69 | -0.04 | 0.12 | -0.03 | 3/5/2024 | 4/18/2024 4:00:01 PM EST |
| 12.50 | 0.95 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 24 | 3.46 | -0.97 | 0.10 | -0.02 | 4/17/2024 | 4/18/2024 4:00:01 PM EST |
| 15.00 | 3.30 | 4.50 | % | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 17.50 | 5.60 | 7.10 | % | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 20.00 | 8.10 | 9.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST |