Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $21.94 as of 7/13/2026 8:58:05 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 | 17.40 | 21.60 | 19.50 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 5.00 | 14.90 | 19.10 | 17.00 | % | 3.40 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 7.50 | 13.30 | 16.70 | 15.00 | % | 2.00 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 10.00 | 10.80 | 14.20 | 12.50 | 8.51 | 0.00 | 0.00% | 1.25 | 0 | 14 | 3.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/13/2026 4:00:01 PM EST |
| 12.50 | 8.30 | 11.00 | 9.65 | % | 0.77 | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 15.00 | 6.50 | 7.80 | 7.15 | 4.77 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 4.10 | 5.20 | 4.65 | 4.60 | +0.67 | +17.05% | 0.27 | 5 | 611 | 0.88 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 2.10 | 2.40 | 2.25 | 2.22 | +0.22 | +11.00% | 0.11 | 22 | 4,414 | 0.31 | 0.87 | 0.11 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.53 | +0.06 | +12.77% | 0.03 | 49 | 253 | 0.30 | 0.42 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.07 | 0.08 | 0.00 | 3/24/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 123 | 2.12 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.63 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.33 | -0.13 | 0.11 | -0.01 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 22.50 | 0.60 | 1.35 | 0.98 | % | 0.04 | 0 | 0 | 0.24 | -0.58 | 0.21 | -0.01 | 7/13/2026 4:00:01 PM EST | |||
| 25.00 | 2.40 | 3.60 | 3.00 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -0.93 | 0.08 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 7.30 | 8.70 | 8.00 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 35.00 | 11.60 | 14.30 | 12.95 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST |