Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.89 as of 3/28/2025 7:13:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 6.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 4.60 | 4.80 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 3.60 | 3.80 | % | 0 | 0 | 1.27 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 2.60 | 2.95 | % | 0 | 0 | 1.00 | 0.90 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 1.95 | 2.10 | 1.78 | 0.00 | 0.00% | 0 | 1,335 | 0.86 | 0.80 | 0.11 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 1.35 | 1.45 | 1.35 | -0.15 | -10.00% | 12 | 106 | 0.85 | 0.66 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | -0.09 | -9.10% | 1 | 402 | 0.82 | 0.51 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.50 | 0.65 | 0.55 | -0.10 | -15.39% | 58 | 18,872 | 0.82 | 0.37 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 5,699 | 0.81 | 0.26 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2,596 | 0.86 | 0.18 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 4,440 | 0.85 | 0.13 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 445 | 0.85 | 0.09 | 0.06 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 19,878 | 0.90 | 0.06 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 761 | 1.84 | 0.03 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 555 | 1.94 | 0.02 | 0.02 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 348 | 2.03 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 74 | 2.10 | 0.01 | 0.01 | 0.00 | 12/13/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | -0.10 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.30 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 40 | 0.85 | -0.20 | 0.11 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.65 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 802 | 0.83 | -0.34 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 1.15 | 1.25 | 1.05 | 0.00 | 0.00% | 0 | 290 | 0.80 | -0.49 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 1.80 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 263 | 0.78 | -0.63 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 2.50 | 2.70 | 2.66 | 0.00 | 0.00% | 0 | 3,302 | 0.74 | -0.74 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 276 | 0.77 | -0.82 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 4.40 | 4.60 | 4.03 | 0.00 | 0.00% | 0 | 945 | 1.00 | -0.87 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 5.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 100 | 1.11 | -0.91 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 6.30 | 6.50 | % | 0 | 0 | 1.06 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 7.20 | 7.50 | % | 0 | 0 | 1.31 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 8.30 | 8.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.98 | 0.02 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 9.20 | 9.50 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 9.30 | 10.50 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 10.40 | 11.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 15.40 | 16.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |