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 | 16.10 | 19.40 | 17.75 | 17.20 | 0.00 | 0.00% | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 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 | 12.21 | 0.00 | 0.00% | 1.71 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 9.00 | 11.90 | 10.45 | 10.07 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 6.70 | 8.20 | 7.45 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 17.50 | 2.35 | 2.90 | 2.63 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.68 | 0.98 | 0.04 | -0.01 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.90 | 0.55 | 0.51 | -0.17 | -25.00% | 0.03 | 1 | 178 | 0.27 | 0.52 | 0.31 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | 0.04 | 0.07 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 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 | 0 | 1.91 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.04 | -0.01 | 5/27/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.25 | 0.80 | 0.53 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.26 | -0.48 | 0.31 | -0.02 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 2.10 | 3.20 | 2.65 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.79 | -0.96 | 0.07 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 4.60 | 5.80 | 5.20 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 30.00 | 9.40 | 10.90 | 10.15 | % | 0.34 | 0 | 0 | 1.71 | -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 | 2.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |