Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $10.41 as of 6/18/2026 5:27:31 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 | 7.10 | 8.60 | 7.85 | 7.84 | 0.00 | 0.00% | 3.14 | 0 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 5.00 | 4.50 | 6.20 | 5.35 | 5.32 | 0.00 | 0.00% | 1.07 | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 7.50 | 2.70 | 2.95 | 2.83 | 2.84 | +0.09 | +3.28% | 0.38 | 2 | 245 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.56 | +0.01 | +1.82% | 0.05 | 11 | 404 | 0.28 | 0.68 | 0.43 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 45 | 406 | 0.47 | 0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 153 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 40 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.06 | -0.32 | 0.43 | -0.01 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 1.40 | 3.00 | 2.20 | % | 0.18 | 0 | 0 | 1.34 | -0.99 | 0.03 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 15.00 | 3.80 | 5.50 | 4.65 | 5.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |