Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $14.80 as of 7/25/2025 12:59:51 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 | 11.80 | 12.30 | 12.05 | % | 4.82 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 5.00 | 9.30 | 9.90 | 9.60 | % | 1.92 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 6.90 | 7.60 | 7.25 | % | 0.97 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 4.60 | 4.80 | 4.70 | 4.77 | 0.00 | 0.00% | 0.47 | 0 | 69 | 1.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 2.15 | 2.25 | 2.20 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 326 | 0.51 | 0.99 | 0.06 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.33 | 0.38 | 0.33 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 351 | 0.76 | 0.01 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 | 3.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:00 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2,042 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,834 | 0.54 | -0.01 | 0.06 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.62 | 0.33 | -0.01 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 2.60 | 3.40 | 3.00 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.03 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 5.10 | 5.90 | 5.50 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 7.60 | 8.30 | 7.95 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 10.10 | 10.80 | 10.45 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |