Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $12.10 as of 4/3/2025 9:04:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 5.00 | 6.00 | 8.50 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 7.50 | 3.50 | 6.00 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 10.00 | 2.05 | 3.50 | 2.17 | -0.51 | -19.03% | 2 | 0 | 2.81 | 1.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.20 | 0.20 | -0.85 | -80.96% | 2 | 58 | 0.34 | 0.34 | 0.46 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 968 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 12.50 | 0.50 | 0.65 | 0.50 | +0.45 | +900.00% | 799 | 1,249 | 0.37 | -0.66 | 0.46 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.00 | 1.95 | 3.50 | 1.71 | 0.00 | 0.00% | 0 | 94 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 4.10 | 6.90 | 3.02 | 0.00 | 0.00% | 0 | 11 | 3.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 6.60 | 9.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 22.50 | 9.10 | 11.90 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 25.00 | 11.60 | 13.90 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST |