Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $16.90 as of 3/20/2026 1:41:35 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 | 13.20 | 15.90 | 14.55 | % | 5.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 10.70 | 12.80 | 11.75 | % | 2.35 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 7.50 | 7.60 | 10.30 | 8.95 | % | 1.19 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 10.00 | 6.00 | 7.80 | 6.90 | % | 0.69 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 12.50 | 2.70 | 5.40 | 4.05 | % | 0.32 | 0 | 0 | 1.91 | 0.96 | 0.03 | -0.01 | 3/20/2026 3:59:51 PM EST | |||
| 15.00 | 0.40 | 2.45 | 1.43 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.92 | 0.75 | 0.12 | -0.02 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.63 | 0.39 | 0.14 | -0.02 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,060 | 0.82 | 0.13 | 0.08 | -0.01 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.03 | 0.03 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 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 | 6.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.02 | 2,000 | 0 | 1.07 | -0.04 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.16 | +66.67% | 0.02 | 10,160 | 3 | 0.58 | -0.25 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 17.50 | 0.75 | 2.50 | 1.63 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.05 | -0.61 | 0.14 | -0.02 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 20.00 | 2.70 | 4.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | -0.87 | 0.08 | -0.01 | 3/9/2026 | 3/20/2026 3:59:51 PM EST |
| 22.50 | 5.10 | 6.60 | 5.85 | % | 0.26 | 0 | 0 | 1.20 | -0.97 | 0.03 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 25.00 | 7.60 | 9.10 | 8.35 | % | 0.33 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 30.00 | 12.40 | 14.50 | 13.45 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 35.00 | 17.20 | 19.40 | 18.30 | % | 0.52 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST |