Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $8.40 as of 1/15/2026 7:54:51 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 | 5.30 | 6.80 | 6.05 | % | 2.42 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:03 PM EST | |||
| 5.00 | 3.00 | 4.10 | 3.55 | 3.57 | % | 0.71 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:03 PM EST | |
| 7.50 | 0.90 | 1.25 | 1.08 | 1.30 | +0.30 | +30.00% | 0.14 | 2 | 29 | 0.60 | 0.90 | 0.20 | 0.00 | 1/15/2026 | 1/15/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 35 | 0.61 | 0.07 | 0.15 | 0.00 | 1/15/2026 | 1/15/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.02 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:03 PM EST | |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.81 | -0.10 | 0.20 | 0.00 | 1/14/2026 | 1/15/2026 4:00:03 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | % | 0.14 | 0 | 0 | 0.76 | -0.93 | 0.15 | 0.00 | 1/15/2026 4:00:03 PM EST | |||
| 12.50 | 3.30 | 4.50 | 3.90 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:03 PM EST |