Options Chain for MBIA INC COM (MBI) - $7.68 as of 8/22/2025 8:20:32 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 | 7.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | % | 1.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 3.60 | 3.80 | 3.70 | % | 0.93 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 2.10 | 2.85 | 2.48 | 2.35 | 0.00 | 0.00% | 0.50 | 0 | 35 | 0.96 | 0.97 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 1.80 | 1.90 | 1.85 | 1.53 | 0.00 | 0.00% | 0.31 | 0 | 291 | 0.97 | 0.88 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 0.82 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.61 | 0.70 | 0.19 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.02 | +3.78% | 0.07 | 332 | 363 | 0.47 | 0.49 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | % | 0.03 | 0 | 0 | 0.65 | 0.29 | 0.19 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.16 | 0.14 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.08 | 0.08 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.04 | 0.05 | 0.00 | 8/22/2025 3:59:49 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 | 8.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.88 | -0.03 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.99 | -0.12 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.30 | 0.19 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.80 | 1.05 | 0.93 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.70 | -0.51 | 0.22 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | -0.71 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 2.30 | 2.55 | 2.43 | % | 0.24 | 0 | 0 | 0.82 | -0.84 | 0.14 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 11.00 | 3.20 | 3.50 | 3.35 | % | 0.30 | 0 | 0 | 1.08 | -0.92 | 0.08 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 4.20 | 4.50 | 4.35 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -0.96 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |