Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $27.90 as of 9/4/2026 6:52:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.50 | 12.80 | % | 0.85 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 17.50 | 7.70 | 11.70 | 9.70 | % | 0.55 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 20.00 | 6.10 | 8.10 | 7.10 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 22.50 | 4.30 | 6.00 | 5.15 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:56 PM EST |
| 25.00 | 1.55 | 2.95 | 2.25 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.74 | 0.91 | 0.09 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.08 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 6 | 62 | 0.37 | -0.09 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 30.00 | 2.20 | 4.80 | 3.50 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.48 | -0.92 | 0.08 | -0.01 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 35.00 | 6.80 | 8.50 | 7.65 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |