Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $16.24 as of 7/25/2025 1:15:01 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 | 14.90 | 13.70 | % | 5.48 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 5.00 | 11.00 | 11.70 | 11.35 | % | 2.27 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 7.50 | 8.40 | 9.20 | 8.80 | % | 1.17 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 10.00 | 6.00 | 6.50 | 6.25 | % | 0.62 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 12.50 | 3.50 | 3.90 | 3.70 | 2.22 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 1.25 | 1.65 | 1.45 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.41 | 0.89 | 0.18 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.13 | 0.20 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.11 | 0.18 | -0.01 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 17.50 | 1.20 | 1.55 | 1.38 | % | 0.08 | 0 | 0 | 0.49 | -0.87 | 0.20 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 3.50 | 4.40 | 3.95 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 6.00 | 6.90 | 6.45 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 8.50 | 9.30 | 8.90 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 13.10 | 14.40 | 13.75 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |