Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $15.00 as of 10/29/2025 9:02:30 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 | 11.40 | 13.80 | 12.60 | 11.20 | 0.00 | 0.00% | 5.04 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 9.30 | 12.20 | 10.75 | % | 2.15 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 7.50 | 6.80 | 9.70 | 8.25 | % | 1.10 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 10.00 | 4.50 | 7.20 | 5.85 | 4.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 2.00 | 4.70 | 3.35 | 2.79 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.50 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.10 | -18.19% | 0.03 | 4 | 210 | 0.28 | 0.49 | 0.41 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.77 | 0.01 | 0.03 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.05 | +12.50% | 0.03 | 6 | 353 | 0.28 | -0.51 | 0.41 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 2.00 | 3.20 | 2.60 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -0.99 | 0.03 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 9.20 | 10.70 | 9.95 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 13.80 | 16.20 | 15.00 | % | 0.50 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |