Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $17.41 as of 4/24/2026 6:54:48 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 | 13.60 | 16.20 | 14.90 | % | 5.96 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 11.10 | 14.00 | 12.55 | % | 2.51 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.50 | 9.10 | 11.50 | 10.30 | % | 1.37 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 6.60 | 8.10 | 7.35 | % | 0.73 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 12.50 | 4.30 | 5.50 | 4.90 | % | 0.39 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 2.10 | 3.20 | 2.65 | % | 0.18 | 0 | 0 | 0.71 | 0.87 | 0.09 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 17.50 | 0.50 | 1.25 | 0.88 | % | 0.05 | 0 | 0 | 0.34 | 0.51 | 0.17 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.52 | 0.17 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 | 9.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.77 | -0.13 | 0.09 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 17.50 | 0.75 | 1.20 | 0.98 | 1.07 | +0.07 | +7.00% | 0.06 | 18 | 5 | 0.35 | -0.49 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 20.00 | 2.20 | 3.40 | 2.80 | 2.82 | % | 0.14 | 1 | 0 | 0.63 | -0.83 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 22.50 | 4.70 | 5.80 | 5.25 | % | 0.23 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 35.00 | 16.50 | 18.90 | 17.70 | % | 0.51 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |