Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $22.29 as of 5/29/2026 4:59:18 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 | 8.40 | 11.30 | 9.85 | % | 0.79 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 15.00 | 6.20 | 8.30 | 7.25 | % | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 17.50 | 3.70 | 5.90 | 4.80 | % | 0.27 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 20.00 | 1.70 | 2.90 | 2.30 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.87 | 0.91 | 0.10 | -0.01 | 5/15/2026 | 5/29/2026 2:58:39 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 575 | 0.59 | 0.39 | 0.24 | -0.02 | 5/22/2026 | 5/29/2026 2:58:39 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | 0.04 | 0.06 | 0.00 | 5/21/2026 | 5/29/2026 2:58:39 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 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 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.79 | -0.09 | 0.10 | -0.01 | 5/7/2026 | 5/29/2026 2:58:39 PM EST |
| 22.50 | 0.25 | 1.40 | 0.83 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.55 | -0.61 | 0.24 | -0.02 | 5/27/2026 | 5/29/2026 2:58:39 PM EST |
| 25.00 | 2.30 | 3.60 | 2.95 | % | 0.12 | 0 | 0 | 0.78 | -0.96 | 0.06 | 0.00 | 5/29/2026 2:58:39 PM EST | |||
| 30.00 | 7.10 | 8.70 | 7.90 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:39 PM EST |