Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $18.29 as of 2/2/2026 8:37:43 AM 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 | 13.60 | 17.60 | 15.60 | % | 6.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 11.70 | 14.10 | 12.90 | 11.00 | 0.00 | 0.00% | 2.58 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 9.70 | 11.20 | 10.45 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 7.20 | 8.70 | 7.95 | 6.00 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 4.80 | 5.90 | 5.35 | 4.00 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 2.40 | 3.70 | 3.05 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 268 | 1.19 | 0.99 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.85 | +0.05 | +6.25% | 0.05 | 1 | 235 | 0.34 | 0.67 | 0.25 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 448 | 0.36 | 0.12 | 0.13 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.08 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.48 | -0.01 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.45 | -0.33 | 0.25 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 1.80 | 2.45 | 2.13 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.48 | -0.88 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 4.00 | 5.20 | 4.60 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 6.40 | 7.80 | 7.10 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |