Options Chain for MBIA INC COM (MBI) - $7.10 as of 10/8/2025 4:19:39 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 | 5.40 | 6.90 | 6.15 | % | 6.15 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 2.00 | 4.60 | 5.80 | 5.20 | % | 2.60 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 3.00 | 3.60 | 4.80 | 4.20 | 4.40 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 4.00 | 3.10 | 3.30 | 3.20 | 3.90 | 0.00 | 0.00% | 0.80 | 0 | 13 | 1.47 | 1.00 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 5.00 | 2.25 | 2.35 | 2.30 | 2.90 | 0.00 | 0.00% | 0.46 | 0 | 1,659 | 0.83 | 0.95 | 0.06 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 0.45 | 1.50 | 0.98 | 1.39 | -0.05 | -3.48% | 0.16 | 50 | 607 | 0.41 | 0.82 | 0.15 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.85 | 0.45 | 0.80 | -0.15 | -15.79% | 0.06 | 7 | 3,785 | 0.70 | 0.60 | 0.23 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.78 | 0.36 | 0.23 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,472 | 0.77 | 0.19 | 0.17 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.81 | 0.09 | 0.10 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.04 | 0.05 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.02 | 0.02 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:59 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 416 | 2.69 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 10/8/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.00 | -0.05 | 0.06 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.78 | -0.18 | 0.15 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.59 | 0.00 | 0.00% | 0.08 | 0 | 914 | 0.67 | -0.40 | 0.23 | -0.01 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.66 | -0.64 | 0.23 | -0.01 | 10/2/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 1.70 | 2.00 | 1.85 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.77 | -0.81 | 0.17 | -0.01 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 2.65 | 2.95 | 2.80 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.97 | -0.91 | 0.10 | 0.00 | 9/17/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 3.70 | 3.90 | 3.80 | % | 0.35 | 0 | 0 | 0.98 | -0.96 | 0.05 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 12.00 | 4.60 | 5.70 | 5.15 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 13.00 | 5.60 | 5.90 | 5.75 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 10/8/2025 3:59:59 PM EST |