Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $14.00 as of 5/30/2025 5:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 12.90 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 8.90 | 10.40 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 6.40 | 7.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 3.90 | 5.40 | 2.15 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 1.55 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.96 | 0.08 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | +0.03 | +42.86% | 5 | 90 | 0.33 | 0.20 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 800 | 7.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 658 | 0.47 | -0.04 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 1.05 | 1.05 | -0.39 | -27.09% | 4 | 4 | 0.28 | -0.80 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 3.10 | 3.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 5.70 | 6.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 8.30 | 8.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |