Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $23.13 as of 9/30/2026 2:44:05 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 | 18.50 | 22.20 | 20.35 | 19.65 | 0.00 | 0.00% | 8.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 4:00:03 PM EST |
| 5.00 | 16.20 | 18.90 | 17.55 | % | 3.51 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 7.50 | 13.00 | 16.50 | 14.75 | % | 1.97 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 10.00 | 11.50 | 14.00 | 12.75 | % | 1.27 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 12.50 | 9.30 | 10.90 | 10.10 | 11.40 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 7.10 | 9.50 | 8.30 | 9.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:03 PM EST |
| 17.50 | 5.00 | 5.40 | 5.20 | 5.20 | -0.74 | -12.46% | 0.30 | 1 | 50 | 0.61 | 0.95 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 584 | 0.42 | 0.83 | 0.08 | -0.01 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 1.10 | 1.35 | 1.23 | 1.15 | -0.15 | -11.54% | 0.05 | 1 | 728 | 0.34 | 0.55 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.32 | 0.23 | 0.11 | -0.01 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 10/1/2026 4:00:03 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 | 2.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.80 | -0.01 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:03 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 28 | 0.50 | -0.05 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.06 | -15.00% | 0.02 | 22 | 177 | 0.42 | -0.17 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 0.95 | 1.20 | 1.08 | 1.13 | +0.23 | +25.56% | 0.05 | 1 | 819 | 0.35 | -0.45 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 216 | 0.51 | -0.77 | 0.11 | -0.01 | 9/15/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 5.90 | 8.60 | 7.25 | 13.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/30/2026 | 10/1/2026 4:00:03 PM EST |