Options Chain for MBIA INC COM (MBI) - $5.75 as of 3/26/2026 9:35:02 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 3.00 | 2.10 | 3.30 | 2.70 | % | 0.90 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 4.00 | 1.40 | 2.15 | 1.78 | % | 0.45 | 0 | 1 | 1.42 | 0.98 | 0.05 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 5.00 | 0.60 | 1.30 | 0.95 | % | 0.19 | 0 | 1,002 | 1.05 | 0.81 | 0.24 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 6.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.53 | 0.48 | 0.36 | 0.00 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | % | 0.02 | 0 | 573 | 0.53 | 0.19 | 0.25 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 382 | 1.62 | 0.06 | 0.11 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 30 | 1.84 | 0.01 | 0.03 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 917 | 2.02 | 0.00 | 0.01 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 | 8.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 8 | 2.13 | -0.02 | 0.05 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 5.00 | 0.10 | 0.25 | 0.18 | % | 0.04 | 0 | 210 | 0.59 | -0.19 | 0.24 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 6.00 | 0.45 | 0.65 | 0.55 | % | 0.09 | 0 | 231 | 0.52 | -0.52 | 0.36 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 7.00 | 1.00 | 1.70 | 1.35 | % | 0.19 | 0 | 110 | 1.07 | -0.81 | 0.25 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 8.00 | 1.90 | 2.65 | 2.28 | % | 0.28 | 0 | 10 | 1.28 | -0.94 | 0.11 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 9.00 | 2.70 | 3.90 | 3.30 | % | 0.37 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 154 | 2.00 | -1.00 | 0.01 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 11.00 | 4.70 | 5.90 | 5.30 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 12.00 | 5.50 | 7.00 | 6.25 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 13.00 | 6.50 | 8.00 | 7.25 | % | 0.56 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 14.00 | 7.50 | 9.00 | 8.25 | % | 0.59 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 15.00 | 8.50 | 10.00 | 9.25 | % | 0.62 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |