Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.49 as of 8/22/2025 7:43:20 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 | 6.90 | 8.30 | 7.60 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 5.00 | 6.30 | 5.65 | % | 1.88 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 4.60 | 4.90 | 4.75 | % | 1.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 3.60 | 3.90 | 3.75 | 2.55 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.44 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 2.70 | 2.90 | 2.80 | 2.46 | 0.00 | 0.00% | 0.47 | 0 | 64 | 0.83 | 0.94 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 1.85 | 2.05 | 1.95 | 0.85 | 0.00 | 0.00% | 0.28 | 0 | 203 | 0.73 | 0.84 | 0.11 | -0.01 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 1.15 | 1.30 | 1.23 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 488 | 0.61 | 0.69 | 0.17 | -0.01 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.61 | 0.50 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.04 | 3 | 1,287 | 0.59 | 0.33 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.24 | -53.34% | 0.01 | 20 | 40 | 0.65 | 0.20 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 1 | 0.68 | 0.11 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.06 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.18 | 0.03 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 8.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.08 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.05 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 383 | 0.81 | -0.16 | 0.11 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.31 | 0.17 | -0.01 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.61 | -0.50 | 0.19 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 1.60 | 1.70 | 1.65 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.18 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 2.40 | 2.55 | 2.48 | % | 0.23 | 0 | 0 | 0.60 | -0.80 | 0.14 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 3.30 | 3.60 | 3.45 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.88 | -0.89 | 0.09 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 0.89 | -0.94 | 0.06 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 5.00 | 6.80 | 5.90 | % | 0.42 | 0 | 0 | 2.14 | -0.97 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 6.20 | 6.40 | 6.30 | % | 0.42 | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 7.20 | 7.50 | 7.35 | % | 0.46 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 8.10 | 8.60 | 8.35 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |