Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $18.39 as of 5/7/2026 2:34:32 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 | 14.50 | 15.90 | 15.20 | % | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 5.00 | 12.20 | 13.40 | 12.80 | % | 2.56 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 7.50 | 10.00 | 11.10 | 10.55 | % | 1.41 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 10.00 | 7.40 | 8.40 | 7.90 | % | 0.79 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 12.50 | 5.10 | 6.00 | 5.55 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 26 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.08 | -0.42 | -12.00% | 0.21 | 11 | 390 | 0.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 17.50 | 0.70 | 0.90 | 0.80 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 2,139 | 0.39 | 0.74 | 0.31 | -0.03 | 5/6/2026 | 5/7/2026 2:58:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.75 | +0.71 | +1,775.00% | 0.01 | 1 | 2,133 | 0.85 | 0.05 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 2:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 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 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1,000 | 5.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 2:58:52 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 645 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 2:58:52 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.23 | +0.04 | +21.06% | 0.01 | 4 | 595 | 0.38 | -0.26 | 0.31 | -0.03 | 5/7/2026 | 5/7/2026 2:58:52 PM EST |
| 20.00 | 1.15 | 2.30 | 1.73 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.99 | -0.95 | 0.09 | -0.01 | 4/21/2026 | 5/7/2026 2:58:52 PM EST |
| 22.50 | 3.40 | 5.00 | 4.20 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 25.00 | 6.00 | 7.50 | 6.75 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST | |||
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:52 PM EST |