Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.97 as of 10/3/2025 8:52:53 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 | 7.10 | 8.60 | 7.85 | % | 7.85 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 6.10 | 7.60 | 6.85 | % | 3.42 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 4.80 | 5.10 | 4.95 | 4.95 | +1.83 | +58.66% | 1.24 | 3 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.91 | +29.45% | 0.81 | 1 | 18 | 1.58 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 3.00 | 3.20 | 3.10 | 3.20 | 0.00 | 0.00% | 0.52 | 0 | 817 | 1.95 | 0.96 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 2.10 | 2.30 | 2.20 | 1.65 | 0.00 | 0.00% | 0.31 | 0 | 163 | 1.13 | 0.87 | 0.09 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 1.35 | 1.50 | 1.43 | 1.50 | +0.45 | +42.86% | 0.18 | 17 | 3,045 | 0.70 | 0.73 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.05 | +6.67% | 0.10 | 105 | 2,651 | 0.69 | 0.55 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.05 | 24 | 644 | 0.66 | 0.37 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.04 | +20.00% | 0.02 | 111 | 1,201 | 0.63 | 0.23 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 0.66 | 0.14 | 0.11 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.77 | 0.08 | 0.07 | 0.00 | 8/29/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.04 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.74 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 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 | 9.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 51 | 2.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.28 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.27 | -0.04 | 0.04 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.04 | -19.05% | 0.03 | 50 | 2,277 | 0.69 | -0.13 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.39 | -0.14 | -26.42% | 0.06 | 1 | 223 | 0.70 | -0.27 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.40 | -33.34% | 0.09 | 18 | 201 | 0.65 | -0.45 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.25 | -14.71% | 0.14 | 30 | 31 | 0.63 | -0.63 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 2.20 | 2.30 | 2.25 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 252 | 0.59 | -0.77 | 0.15 | -0.01 | 9/4/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 2.99 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | -0.86 | 0.11 | -0.01 | 9/4/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 3.90 | 4.20 | 4.05 | 3.83 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.01 | -0.92 | 0.07 | 0.00 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 4.80 | 5.20 | 5.00 | % | 0.36 | 0 | 0 | 1.34 | -0.96 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 5.90 | 6.10 | 6.00 | % | 0.40 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 16.00 | 6.80 | 7.10 | 6.95 | % | 0.43 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 17.00 | 7.80 | 8.10 | 7.95 | % | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST |