Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $25.92 as of 7/22/2026 11:54:31 AM 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 | 11.60 | 15.80 | 13.70 | % | 1.10 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 15.00 | 9.10 | 13.30 | 11.20 | % | 0.75 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 17.50 | 7.00 | 10.80 | 8.90 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 20.00 | 4.10 | 8.30 | 6.20 | 5.18 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 22.50 | 1.70 | 5.30 | 3.50 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.11 | 0.94 | 0.04 | -0.01 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 25.00 | 1.55 | 2.05 | 1.80 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.37 | 0.70 | 0.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.34 | 0.10 | 0.07 | -0.01 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.06 | 0.04 | -0.01 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 0.90 | 0.55 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.30 | 0.13 | -0.02 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 30.00 | 1.90 | 6.10 | 4.00 | % | 0.13 | 0 | 0 | 1.25 | -0.90 | 0.07 | -0.01 | 7/22/2026 4:00:04 PM EST | |||
| 35.00 | 6.80 | 11.00 | 8.90 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST |