Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $20.00 as of 3/12/2026 4:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.20 | 8.00 | 7.10 | % | 0.57 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 15.00 | 3.60 | 5.50 | 4.55 | % | 0.30 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.50 | 1.35 | 2.90 | 2.13 | % | 0.12 | 0 | 0 | 1.67 | 0.95 | 0.08 | -0.01 | 3/12/2026 2:58:59 PM EST | |||
| 20.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.34 | -61.82% | 0.01 | 1 | 31 | 0.43 | 0.32 | 0.29 | -0.03 | 3/12/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.55 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 403 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.38 | -0.05 | 0.08 | -0.01 | 2/26/2026 | 3/12/2026 2:58:59 PM EST |
| 20.00 | 0.80 | 1.15 | 0.98 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | -0.68 | 0.29 | -0.03 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 22.50 | 2.50 | 3.70 | 3.10 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.38 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 2:58:59 PM EST |
| 25.00 | 5.00 | 6.50 | 5.75 | 4.43 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.20 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:59 PM EST |
| 30.00 | 9.80 | 11.30 | 10.55 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:59 PM EST |