Options Chain for MBIA INC COM (MBI) - $7.18 as of 2/4/2025 2:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 6.60 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 2.00 | 4.50 | 5.60 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 3.00 | 3.70 | 4.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 4.00 | 2.25 | 3.50 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 5.00 | 1.40 | 2.15 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.94 | 0.08 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 6.00 | 0.55 | 1.25 | 1.35 | % | 2 | 0 | 0.38 | 0.78 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 7.00 | 0.45 | 0.60 | 0.70 | -0.05 | -6.67% | 1 | 888 | 0.57 | 0.52 | 0.27 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 8.00 | 0.15 | 0.30 | 0.25 | -0.04 | -13.80% | 4 | 253 | 0.59 | 0.28 | 0.23 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.13 | 0.14 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.05 | 0.06 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.02 | 0.03 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.86 | -0.06 | 0.08 | 0.00 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 6.00 | 0.15 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.22 | 0.20 | -0.01 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 7.00 | 0.55 | 0.65 | % | 0 | 0 | 0.58 | -0.48 | 0.27 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 8.00 | 1.20 | 1.35 | % | 0 | 0 | 0.57 | -0.72 | 0.23 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 9.00 | 2.00 | 2.75 | % | 0 | 0 | 1.10 | -0.87 | 0.14 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 10.00 | 2.95 | 3.20 | % | 0 | 0 | 0.94 | -0.95 | 0.06 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 11.00 | 4.00 | 4.70 | 4.20 | +0.20 | +5.00% | 5 | 5 | 1.10 | -0.98 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 12.00 | 4.90 | 5.80 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST |