Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $11.62 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 8.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 5.00 | 5.80 | 7.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 6.00 | 5.50 | 6.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.00 | 4.60 | 5.30 | % | 0 | 0 | 1.98 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 8.00 | 3.60 | 4.40 | % | 0 | 0 | 1.45 | 0.98 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 2.60 | 3.70 | % | 0 | 0 | 0.63 | 0.92 | 0.07 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 1.80 | 2.90 | % | 0 | 0 | 0.82 | 0.82 | 0.12 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 1.20 | 1.35 | % | 0 | 0 | 0.50 | 0.67 | 0.16 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | 0.49 | 0.18 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.33 | 0.16 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.20 | 0.12 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.11 | 0.08 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.06 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | -0.08 | 0.07 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | -0.18 | 0.12 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | -0.33 | 0.16 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.05 | 1.70 | % | 0 | 0 | 0.66 | -0.51 | 0.18 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.65 | 2.60 | % | 0 | 0 | 0.51 | -0.67 | 0.16 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 2.35 | 2.65 | % | 0 | 0 | 0.58 | -0.80 | 0.12 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 3.30 | 3.60 | % | 0 | 0 | 0.61 | -0.89 | 0.08 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.00 | 4.30 | 4.50 | % | 0 | 0 | 0.71 | -0.94 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 5.30 | 5.50 | % | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 6.30 | 6.50 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 7.30 | 7.50 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 8.30 | 8.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |