Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $19.93 as of 3/26/2026 3:18:51 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 | 15.00 | 19.00 | 17.00 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 13.50 | 16.50 | 15.00 | % | 3.00 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.50 | 11.00 | 14.00 | 12.50 | % | 1.67 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 8.70 | 11.50 | 10.10 | % | 1.01 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.50 | 6.40 | 9.00 | 7.70 | % | 0.62 | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 2.55 | 5.70 | 4.13 | % | 0.28 | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 17.50 | 1.50 | 3.80 | 2.65 | % | 0.15 | 0 | 0 | 1.00 | 0.77 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.57 | 0.47 | 0.13 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.07 | 0.04 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.93 | -0.06 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.65 | -0.23 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 1.05 | 2.05 | 1.55 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.13 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 2.20 | 4.40 | 3.30 | % | 0.15 | 0 | 0 | 0.85 | -0.79 | 0.09 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 0.91 | -0.93 | 0.04 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 9.90 | 11.40 | 10.65 | % | 0.36 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 14.40 | 16.80 | 15.60 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |