Options Chain for SUMITOMO MITSUI FIN GRP INC SPONSORED ADR (SMFG) - $21.27 as of 4/10/2026 5:20:26 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 | 17.40 | 19.00 | 18.20 | 18.60 | -0.30 | -1.59% | 7.28 | 12 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 5.00 | 14.70 | 17.10 | 15.90 | 17.10 | 0.00 | 0.00% | 3.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 7.50 | 12.30 | 14.60 | 13.45 | % | 1.79 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 10.00 | 10.00 | 11.90 | 10.95 | % | 1.09 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 12.50 | 7.70 | 9.20 | 8.45 | 8.71 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 15.00 | 5.30 | 6.70 | 6.00 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 17.50 | 3.50 | 3.90 | 3.70 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 351 | 1.65 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 20.00 | 0.80 | 1.75 | 1.28 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 285 | 1.33 | 0.73 | 0.18 | -0.06 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | 0.25 | 0.16 | -0.07 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 29 | 2.22 | 0.03 | 0.04 | -0.02 | 4/13/2026 9:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM 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 | 4/13/2026 9:59:05 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 53 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,754 | 1.50 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.87 | -0.27 | 0.18 | -0.06 | 4/8/2026 | 4/13/2026 9:59:05 AM EST |
| 22.50 | 1.05 | 2.20 | 1.63 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.41 | -0.75 | 0.16 | -0.07 | 4/1/2026 | 4/13/2026 9:59:05 AM EST |
| 25.00 | 3.50 | 4.70 | 4.10 | % | 0.16 | 0 | 0 | 2.16 | -0.97 | 0.04 | -0.02 | 4/13/2026 9:59:05 AM EST | |||
| 30.00 | 8.30 | 9.80 | 9.05 | % | 0.30 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |