Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.18 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 5.90 | 6.20 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 4.90 | 5.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 3.90 | 4.30 | % | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 3.10 | 3.30 | % | 0 | 0 | 1.16 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 2.30 | 2.50 | % | 0 | 0 | 1.11 | 0.84 | 0.08 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 1.60 | 1.70 | % | 0 | 0 | 1.02 | 0.72 | 0.12 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 1.05 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.58 | 0.14 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.44 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.50 | % | 0 | 0 | 0.93 | 0.32 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.20 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.22 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.15 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.20 | % | 0 | 0 | 0.94 | 0.10 | 0.07 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:54 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 | 9.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.05 | 0.20 | % | 0 | 0 | 1.07 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 75 | 1.03 | -0.16 | 0.08 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.99 | -0.28 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.95 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.42 | 0.14 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 1.60 | 1.70 | % | 0 | 0 | 0.93 | -0.56 | 0.15 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 2.30 | 2.45 | % | 0 | 0 | 0.91 | -0.68 | 0.13 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 3.10 | 3.30 | % | 0 | 0 | 0.89 | -0.78 | 0.11 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 4.00 | 4.20 | % | 0 | 0 | 1.26 | -0.85 | 0.09 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 4.80 | 5.20 | % | 0 | 0 | 1.15 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 5.80 | 6.10 | % | 0 | 0 | 1.27 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.20 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST |