Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.45 as of 10/27/2025 2:06:39 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 | 6.90 | 8.40 | 7.65 | % | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 4.00 | 4.00 | 5.20 | 4.60 | % | 1.15 | 0 | 0 | 2.59 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 5.00 | 3.00 | 4.20 | 3.60 | % | 0.72 | 0 | 0 | 2.00 | 0.96 | 0.03 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 6.00 | 2.10 | 3.30 | 2.70 | % | 0.45 | 0 | 0 | 1.63 | 0.90 | 0.07 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 7.00 | 1.45 | 2.20 | 1.83 | % | 0.26 | 0 | 0 | 1.11 | 0.79 | 0.11 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 8.00 | 1.05 | 1.25 | 1.15 | % | 0.14 | 0 | 0 | 0.66 | 0.65 | 0.16 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 9.00 | 0.55 | 0.75 | 0.65 | 0.67 | +0.06 | +9.84% | 0.07 | 45 | 2 | 0.63 | 0.47 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.03 | +8.58% | 0.03 | 1 | 24 | 0.60 | 0.30 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.19 | 0.13 | -0.01 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.09 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.05 | 0.05 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.03 | 0.03 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.01 | 0.02 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:50 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 | 8.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.10 | -0.04 | 0.03 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.12 | -0.10 | 0.07 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 7.00 | 0.15 | 0.35 | 0.25 | 0.22 | % | 0.04 | 3 | 0 | 0.68 | -0.21 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:50 PM EST | |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.61 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.64 | -0.35 | 0.16 | -0.01 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | % | 0.12 | 0 | 0 | 0.64 | -0.53 | 0.19 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 10.00 | 1.70 | 1.85 | 1.78 | % | 0.18 | 0 | 0 | 0.63 | -0.70 | 0.17 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.16 | -0.81 | 0.13 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 0 | 1.15 | -0.89 | 0.09 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 1.29 | -0.95 | 0.05 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 16.00 | 6.70 | 8.20 | 7.45 | % | 0.47 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:50 PM EST |