Options Chain for MITSUBISHI UFJ FINANCIAL GROUP SPONSORED ADS (MUFG) - $22.12 as of 8/12/2026 9:55:22 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 | 17.60 | 21.80 | 19.70 | 20.05 | 0.00 | 0.00% | 7.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:00 PM EST |
| 5.00 | 15.10 | 18.70 | 16.90 | 17.50 | 0.00 | 0.00% | 3.38 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 7.50 | 13.50 | 16.20 | 14.85 | 15.05 | 0.00 | 0.00% | 1.98 | 0 | 2 | 8.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 10.00 | 11.00 | 13.70 | 12.35 | 8.51 | 0.00 | 0.00% | 1.23 | 0 | 14 | 6.53 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/11/2026 4:00:00 PM EST |
| 12.50 | 8.50 | 11.20 | 9.85 | % | 0.79 | 0 | 11 | 5.10 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 15.00 | 6.00 | 8.70 | 7.35 | 7.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:00 PM EST |
| 17.50 | 3.50 | 6.20 | 4.85 | 4.41 | 0.00 | 0.00% | 0.28 | 0 | 611 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 2.05 | 2.25 | 2.15 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 4,488 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.42 | 0.32 | 0.27 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.57 | 0.02 | 0.03 | 0.00 | 8/6/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 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 | 8/11/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 2 | 8.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 17 | 3.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 123 | 2.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:00 PM EST |
| 22.50 | 0.25 | 2.50 | 1.38 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.33 | -0.69 | 0.27 | -0.01 | 8/4/2026 | 8/11/2026 4:00:00 PM EST |
| 25.00 | 1.30 | 4.00 | 2.65 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -0.98 | 0.03 | 0.00 | 7/29/2026 | 8/11/2026 4:00:00 PM EST |
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 35.00 | 11.40 | 14.00 | 12.70 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST |