Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $11.29 as of 9/18/2026 7:51:52 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 | 7.80 | 9.60 | 8.70 | 8.10 | 0.00 | 0.00% | 3.48 | 0 | 3 | 7.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:14 PM EST |
| 5.00 | 4.40 | 7.40 | 5.90 | 5.40 | 0.00 | 0.00% | 1.18 | 0 | 16 | 4.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/18/2026 4:00:14 PM EST |
| 7.50 | 3.30 | 3.60 | 3.45 | 3.65 | 0.00 | 0.00% | 0.46 | 0 | 45 | 1.24 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:14 PM EST |
| 10.00 | 0.50 | 1.30 | 0.90 | 0.76 | -0.54 | -41.54% | 0.09 | 1 | 57 | 0.68 | 0.74 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 103 | 1,014 | 0.46 | 0.17 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 29 | 2.30 | 0.01 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 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 | 2.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 4.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:14 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1,033 | 0.54 | -0.26 | 0.21 | -0.01 | 9/14/2026 | 9/18/2026 4:00:14 PM EST |
| 12.50 | 0.40 | 3.20 | 1.80 | 1.27 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.81 | -0.83 | 0.17 | -0.01 | 9/14/2026 | 9/18/2026 4:00:14 PM EST |
| 15.00 | 2.80 | 5.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.41 | -0.99 | 0.02 | 0.00 | 9/10/2026 | 9/18/2026 4:00:14 PM EST |
| 17.50 | 5.20 | 8.30 | 6.75 | 9.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 9/18/2026 4:00:14 PM EST |
| 20.00 | 8.50 | 10.80 | 9.65 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 PM EST |