Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $16.78 as of 1/9/2026 11:40:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.40 | 14.85 | % | 5.94 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 10.80 | 13.90 | 12.35 | 11.00 | 0.00 | 0.00% | 2.47 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 8.80 | 11.20 | 10.00 | % | 1.33 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 6.30 | 7.80 | 7.05 | 6.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 4.10 | 5.20 | 4.65 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.04 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 1.95 | 2.75 | 2.35 | 2.20 | +0.40 | +22.23% | 0.16 | 3 | 369 | 0.63 | 0.97 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.20 | 0.60 | 0.40 | 0.45 | +0.10 | +28.58% | 0.02 | 16 | 435 | 0.21 | 0.45 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.38 | 0.03 | 0.05 | 0.00 | 12/3/2025 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.75 | -0.03 | 0.06 | -0.01 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.20 | 1.15 | 0.68 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.43 | -0.55 | 0.31 | -0.01 | 11/14/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 2.40 | 3.60 | 3.00 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.05 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 22.50 | 4.90 | 6.10 | 5.50 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 7.30 | 8.70 | 8.00 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |