Options Chain for MBIA INC COM (MBI) - $7.54 as of 11/28/2025 3:54:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.30 | 6.55 | % | 6.55 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 5.00 | 6.10 | 5.55 | % | 2.77 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 4.00 | 5.10 | 4.55 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 4.00 | 3.10 | 4.20 | 3.65 | % | 0.91 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 2.10 | 3.20 | 2.65 | 2.95 | 0.00 | 0.00% | 0.53 | 0 | 220 | 1.77 | 0.98 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.80 | 2.80 | 1.80 | 2.58 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.96 | 0.89 | 0.12 | 0.00 | 8/27/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 0.50 | 2.05 | 1.28 | 0.97 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.65 | 0.70 | 0.22 | -0.01 | 11/5/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,027 | 0.49 | 0.45 | 0.25 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.05 | 0.60 | 0.33 | 0.65 | +0.32 | +96.97% | 0.04 | 50 | 150 | 0.65 | 0.25 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1,035 | 1.33 | 0.12 | 0.12 | 0.00 | 9/8/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.05 | 0.07 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.67 | 0.02 | 0.03 | 0.00 | 10/15/2025 | 11/28/2025 12:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.98 | -0.02 | 0.03 | 0.00 | 11/5/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.02 | -0.11 | 0.12 | 0.00 | 10/13/2025 | 11/28/2025 12:59:53 PM EST |
| 7.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.64 | -0.30 | 0.22 | -0.01 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.65 | 1.25 | 0.95 | 0.92 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.66 | -0.55 | 0.25 | -0.01 | 11/20/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.55 | 1.95 | 1.25 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.75 | 0.20 | -0.01 | 9/5/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.40 | -0.88 | 0.12 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 11.00 | 2.90 | 4.00 | 3.45 | % | 0.31 | 0 | 0 | 1.39 | -0.95 | 0.07 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 12.00 | 3.90 | 5.00 | 4.45 | % | 0.37 | 0 | 0 | 1.55 | -0.98 | 0.03 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 13.00 | 4.90 | 6.00 | 5.45 | % | 0.42 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |