Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $20.34 as of 6/24/2026 6:14:50 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 | 16.20 | 19.40 | 17.80 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 13.70 | 16.90 | 15.30 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.50 | 11.20 | 14.40 | 12.80 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 7.80 | 11.90 | 9.85 | 8.51 | 0.00 | 0.00% | 0.98 | 0 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 6.80 | 8.30 | 7.55 | % | 0.60 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | 4.77 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.84 | 0.99 | 0.01 | -0.01 | 5/26/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 618 | 0.60 | 0.91 | 0.07 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.30 | -26.09% | 0.05 | 41 | 4,394 | 0.26 | 0.56 | 0.19 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.45 | 0.16 | 0.12 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.02 | 0.02 | 0.00 | 3/24/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 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 | 2.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.49 | -0.01 | 0.01 | -0.01 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.60 | -0.09 | 0.07 | -0.01 | 5/21/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.40 | 1.10 | 0.75 | 0.87 | +0.09 | +11.54% | 0.04 | 10 | 94 | 0.26 | -0.44 | 0.19 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 1.90 | 4.90 | 3.40 | % | 0.15 | 0 | 0 | 1.09 | -0.84 | 0.12 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 25.00 | 3.70 | 6.40 | 5.05 | % | 0.20 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 30.00 | 8.10 | 11.10 | 9.60 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 35.00 | 14.00 | 16.40 | 15.20 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |