Options Chain for MBIA INC COM (MBI) - $7.05 as of 1/5/2026 5:31:57 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 | 5.20 | 6.70 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 3.00 | 3.30 | 4.50 | 3.90 | 1.65 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/5/2026 3:59:58 PM EST |
| 4.00 | 2.30 | 3.50 | 2.90 | 3.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.33 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 1/5/2026 3:59:58 PM EST |
| 5.00 | 1.60 | 2.35 | 1.98 | 2.55 | 0.00 | 0.00% | 0.40 | 0 | 3,791 | 1.41 | 0.95 | 0.07 | 0.00 | 12/19/2025 | 1/5/2026 3:59:58 PM EST |
| 6.00 | 0.75 | 1.50 | 1.13 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 3,367 | 1.07 | 0.79 | 0.20 | -0.01 | 11/18/2025 | 1/5/2026 3:59:58 PM EST |
| 7.00 | 0.20 | 0.90 | 0.55 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1,331 | 0.58 | 0.54 | 0.28 | -0.01 | 12/23/2025 | 1/5/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 2 | 7,249 | 0.51 | 0.29 | 0.25 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.25 | 0.13 | 0.15 | 0.00 | 12/23/2025 | 1/5/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.18 | -35.30% | 0.04 | 2 | 61 | 1.63 | 0.05 | 0.07 | 0.00 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.02 | 0.03 | 0.00 | 11/5/2025 | 1/5/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.97 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 1/5/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.13 | +52.00% | 0.03 | 1 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.13 | 0 | 50 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/5/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 152 | 2.59 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 1/5/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 41 | 1.89 | -0.05 | 0.07 | 0.00 | 11/12/2025 | 1/5/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 240 | 1.30 | -0.21 | 0.20 | -0.01 | 12/11/2025 | 1/5/2026 3:59:58 PM EST |
| 7.00 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 540 | 0.61 | -0.46 | 0.28 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | % | 0.15 | 0 | 0 | 0.96 | -0.71 | 0.25 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 9.00 | 1.80 | 2.50 | 2.15 | % | 0.24 | 0 | 0 | 1.11 | -0.87 | 0.15 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.57 | -0.95 | 0.07 | 0.00 | 9/12/2025 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 13.00 | 5.40 | 6.80 | 6.10 | % | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST |