Options Chain for MIZUHO FINANCIAL GROUP INC SPONSORED ADR (MFG) - $8.64 as of 1/30/2026 1:38:22 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 | 5.50 | 7.00 | 6.25 | % | 2.50 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:04 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 1:59:04 PM EST |
| 7.50 | 1.00 | 1.25 | 1.13 | 1.15 | +0.05 | +4.55% | 0.15 | 4 | 69 | 0.68 | 0.84 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 143 | 0.68 | 0.18 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.01 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 1:59:04 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 | 1.25 | 0.63 | 0.21 | 0.00 | 0.00% | 0.25 | 0 | 3 | 8.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 1:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.60 | -0.16 | 0.19 | -0.01 | 1/26/2026 | 1/30/2026 1:59:04 PM EST |
| 10.00 | 0.85 | 1.75 | 1.30 | 1.40 | -0.05 | -3.45% | 0.13 | 2 | 4 | 2.13 | -0.82 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 1:59:04 PM EST |
| 12.50 | 3.10 | 4.30 | 3.70 | % | 0.30 | 0 | 0 | 1.70 | -0.99 | 0.02 | 0.00 | 1/30/2026 1:59:04 PM EST |