Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $15.60 as of 8/22/2025 8:23:23 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 | 12.90 | 14.30 | 13.60 | % | 5.44 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 10.30 | 11.90 | 11.10 | % | 2.22 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 8.00 | 9.40 | 8.70 | % | 1.16 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 5.50 | 6.70 | 6.10 | % | 0.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 2.80 | 4.50 | 3.65 | % | 0.29 | 0 | 0 | 1.29 | 0.99 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.95 | 1.15 | 1.05 | 0.90 | +0.09 | +11.12% | 0.07 | 102 | 5 | 0.33 | 0.63 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.01 | 3 | 1 | 0.33 | 0.18 | 0.13 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.98 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | -0.01 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | % | 0.04 | 0 | 0 | 0.32 | -0.37 | 0.20 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 1.80 | 2.45 | 2.13 | % | 0.12 | 0 | 0 | 0.46 | -0.82 | 0.13 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 4.20 | 4.70 | 4.45 | % | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 6.90 | 7.40 | 7.15 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 9.40 | 9.90 | 9.65 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 14.20 | 14.80 | 14.50 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |