Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $17.70 as of 4/2/2026 10:04:13 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 | 13.10 | 16.10 | 14.60 | % | 5.84 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 5.00 | 10.60 | 13.60 | 12.10 | % | 2.42 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 7.50 | 8.90 | 10.40 | 9.65 | 8.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 6.50 | 8.00 | 7.25 | 6.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 4.30 | 5.50 | 4.90 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.28 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 2.00 | 3.90 | 2.95 | 1.75 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.82 | 0.89 | 0.07 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 0.45 | 1.00 | 0.73 | 0.85 | +0.20 | +30.77% | 0.04 | 2 | 509 | 0.38 | 0.57 | 0.17 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,186 | 0.44 | 0.20 | 0.12 | -0.01 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 74 | 1.52 | 0.04 | 0.04 | 0.00 | 2/20/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 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 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1,000 | 3.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 2.15 | 1.10 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.01 | 122 | 657 | 0.85 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.49 | -0.11 | 0.07 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 1.00 | 1.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 512 | 0.39 | -0.43 | 0.17 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 2.30 | 3.50 | 2.90 | 1.73 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.71 | -0.80 | 0.12 | -0.01 | 2/6/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 4.80 | 6.00 | 5.40 | % | 0.24 | 0 | 0 | 0.82 | -0.96 | 0.04 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 25.00 | 7.10 | 8.60 | 7.85 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 14.50 | 13.00 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 35.00 | 15.80 | 20.00 | 17.90 | % | 0.51 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST |