Options Chain for SUMITOMO MITSUI FINL GROUP INC SPONSORED ADR (SMFG) - $23.40 as of 2/19/2026 8:47:03 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 | 19.60 | 22.90 | 21.25 | 20.66 | 0.00 | 0.00% | 8.50 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:59 PM EST |
| 5.00 | 16.30 | 20.40 | 18.35 | % | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 7.50 | 13.80 | 17.90 | 15.85 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 10.00 | 12.20 | 15.40 | 13.80 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 12.50 | 10.10 | 12.90 | 11.50 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 15.00 | 7.60 | 10.40 | 9.00 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 17.50 | 5.10 | 7.90 | 6.50 | 2.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 3:59:59 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 110 | 2.30 | 0.99 | 0.02 | -0.01 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 22.50 | 0.75 | 1.55 | 1.15 | 0.80 | +0.09 | +12.68% | 0.05 | 4 | 2,033 | 2.19 | 0.74 | 0.22 | -0.25 | 2/19/2026 | 2/19/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.95 | 0.13 | 0.15 | -0.08 | 2/12/2026 | 2/19/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.44 | -0.01 | 0.02 | -0.01 | 2/3/2026 | 2/19/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.37 | -0.26 | 0.22 | -0.25 | 2/17/2026 | 2/19/2026 3:59:59 PM EST |
| 25.00 | 1.10 | 3.10 | 2.10 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.36 | -0.87 | 0.15 | -0.08 | 1/30/2026 | 2/19/2026 3:59:59 PM EST |
| 30.00 | 5.90 | 7.40 | 6.65 | % | 0.22 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST | |||
| 35.00 | 10.50 | 12.90 | 11.70 | % | 0.33 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:59 PM EST |