Options Chain for MBIA INC COM (MBI) - $6.07 as of 2/24/2026 8:17:04 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 | 4.40 | 5.60 | 5.00 | % | 5.00 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 2.00 | 3.40 | 4.60 | 4.00 | % | 2.00 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 4.00 | 1.65 | 2.40 | 2.03 | % | 0.51 | 0 | 0 | 1.64 | 0.99 | 0.09 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 5.00 | 0.80 | 1.55 | 1.18 | % | 0.24 | 0 | 0 | 1.26 | 0.79 | 0.21 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 6.00 | 0.25 | 0.90 | 0.58 | % | 0.10 | 0 | 0 | 0.68 | 0.53 | 0.26 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.27 | 0.30 | 0.22 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.55 | 0.16 | 0.15 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.07 | 0.09 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.03 | 0.05 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:15 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 | 8.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.11 | -0.01 | 0.09 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.41 | -0.21 | 0.21 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 6.00 | 0.40 | 0.95 | 0.68 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.70 | -0.47 | 0.26 | 0.00 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 7.00 | 0.85 | 1.60 | 1.23 | % | 0.18 | 0 | 0 | 0.99 | -0.70 | 0.22 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 8.00 | 1.70 | 2.40 | 2.05 | % | 0.26 | 0 | 0 | 1.00 | -0.84 | 0.15 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | % | 0.33 | 0 | 0 | 1.47 | -0.93 | 0.09 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | % | 0.40 | 0 | 0 | 1.66 | -0.97 | 0.05 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 11.00 | 4.40 | 5.60 | 5.00 | % | 0.45 | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | % | 0.50 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:15 PM EST |