Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $10.34 as of 8/4/2026 9:53:03 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 | 6.30 | 9.40 | 7.85 | % | 3.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 5.00 | 5.00 | 5.70 | 5.35 | 5.45 | -0.14 | -2.51% | 1.07 | 2 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 7.50 | 2.75 | 3.80 | 3.28 | 2.65 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.90 | 0.58 | 1.12 | +0.62 | +124.00% | 0.06 | 1 | 78 | 0.89 | 0.61 | 0.30 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 285 | 0.86 | 0.07 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:56 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 | 3.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:56 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.15 | -37.50% | 0.03 | 1 | 9 | 0.53 | -0.39 | 0.30 | -0.01 | 8/4/2026 | 8/4/2026 3:59:56 PM EST |
| 12.50 | 0.90 | 3.70 | 2.30 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.49 | -0.93 | 0.10 | -0.01 | 7/24/2026 | 8/4/2026 3:59:56 PM EST |
| 15.00 | 3.10 | 6.20 | 4.65 | % | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 17.50 | 5.60 | 8.70 | 7.15 | % | 0.41 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST |