Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $16.97 as of 3/12/2026 12:55:15 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 | 15.70 | 14.30 | % | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 5.00 | 10.40 | 13.00 | 11.70 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 7.50 | 8.40 | 10.20 | 9.30 | % | 1.24 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 12.50 | 3.50 | 4.70 | 4.10 | % | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 15.00 | 1.15 | 1.95 | 1.55 | 1.73 | -0.72 | -29.39% | 0.10 | 15 | 10 | 1.15 | 0.93 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.82 | 0.17 | 0.25 | -0.02 | 3/11/2026 | 3/12/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.46 | -0.07 | 0.13 | -0.01 | 3/2/2026 | 3/12/2026 3:59:56 PM EST |
| 17.50 | 0.70 | 1.35 | 1.03 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.70 | -0.83 | 0.25 | -0.02 | 3/11/2026 | 3/12/2026 3:59:56 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.55 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:56 PM EST |
| 22.50 | 5.20 | 6.60 | 5.90 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 38 | 2.20 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:56 PM EST |
| 25.00 | 7.70 | 9.10 | 8.40 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.62 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:56 PM EST |
| 30.00 | 12.30 | 14.60 | 13.45 | 11.20 | 0.00 | 0.00% | 0.45 | 0 | 17 | 4.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:56 PM EST |
| 35.00 | 17.20 | 19.60 | 18.40 | 16.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:56 PM EST |