Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $7.21 as of 12/3/2025 8:33:11 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 | 3.70 | 5.60 | 4.65 | % | 1.86 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 5.00 | 1.85 | 2.60 | 2.23 | 2.24 | -0.09 | -3.87% | 0.45 | 2 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.52 | 0.33 | 0.64 | -0.01 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 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 | -0.04 | -80.00% | 0.01 | 1 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.98 | -0.67 | 0.64 | -0.01 | 11/18/2025 | 12/3/2025 3:59:51 PM EST |
| 10.00 | 1.95 | 3.80 | 2.88 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 12.50 | 4.40 | 6.30 | 5.35 | % | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |