Options Chain for MITSUBISHI UFJ FINL GROUP INC SPONSORED ADS (MUFG) - $16.00 as of 12/12/2025 9:55:30 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 | 12.40 | 14.70 | 13.55 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 5.00 | 10.10 | 12.20 | 11.15 | % | 2.23 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 7.50 | 7.80 | 9.30 | 8.55 | % | 1.14 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 10.00 | 5.30 | 6.80 | 6.05 | 5.30 | 0.00 | 0.00% | 0.60 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 4:00:03 PM EST |
| 12.50 | 3.00 | 4.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.95 | 1.15 | 1.05 | 1.01 | +0.36 | +55.39% | 0.07 | 3 | 67 | 0.57 | 0.91 | 0.21 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.05 | 0.12 | -0.01 | 11/21/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 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 | 12/12/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.07 | -0.09 | 0.21 | -0.01 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 17.50 | 1.10 | 1.85 | 1.48 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | -0.95 | 0.12 | -0.01 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 3.40 | 4.60 | 4.00 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 22.50 | 5.70 | 7.20 | 6.45 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 30.00 | 12.80 | 15.20 | 14.00 | % | 0.47 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST |