Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $20.77 as of 4/29/2026 10:09:39 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 | 7.80 | 10.80 | 9.30 | % | 0.74 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 5.50 | 8.40 | 6.95 | % | 0.46 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.50 | 3.10 | 4.70 | 3.90 | % | 0.22 | 0 | 0 | 0.85 | 0.93 | 0.04 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 1.65 | 2.00 | 1.83 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.12 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 22.50 | 0.20 | 1.70 | 0.95 | 0.52 | -0.10 | -16.13% | 0.04 | 295 | 295 | 0.46 | 0.35 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.63 | 0.11 | 0.07 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.86 | -0.07 | 0.04 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.35 | 0.85 | 0.60 | 0.50 | -0.30 | -37.50% | 0.03 | 4 | 13 | 0.37 | -0.30 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 22.50 | 0.50 | 3.50 | 2.00 | % | 0.09 | 0 | 0 | 0.91 | -0.65 | 0.14 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 25.00 | 3.30 | 4.50 | 3.90 | % | 0.16 | 0 | 0 | 0.65 | -0.89 | 0.07 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 7.90 | 9.80 | 8.85 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |