Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $26.43 as of 9/29/2026 5:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.90 | 18.00 | 16.45 | % | 1.65 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 12.50 | 12.40 | 15.50 | 13.95 | 9.80 | 0.00 | 0.00% | 1.12 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/29/2026 3:59:54 PM EST |
| 15.00 | 9.90 | 13.00 | 11.45 | % | 0.76 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 17.50 | 7.70 | 10.50 | 9.10 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/29/2026 3:59:54 PM EST |
| 20.00 | 5.20 | 8.00 | 6.60 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:54 PM EST |
| 22.50 | 2.70 | 4.30 | 3.50 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 0.70 | 1.75 | 1.23 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 484 | 0.60 | 0.72 | 0.23 | -0.01 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 9/29/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/29/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 17 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/29/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 82 | 2.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/29/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 179 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 1 | 340 | 0.33 | -0.28 | 0.23 | -0.01 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 30.00 | 3.50 | 5.30 | 4.40 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.11 | -0.98 | 0.02 | 0.00 | 9/8/2026 | 9/29/2026 3:59:54 PM EST |
| 35.00 | 8.10 | 10.20 | 9.15 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST |