Options Chain for MBIA INC COM (MBI) - $4.69 as of 5/5/2025 8:37:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 2.20 | 3.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 1.70 | 1.90 | % | 0 | 0 | 1.37 | 0.97 | 0.05 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.85 | 0.95 | % | 0 | 0 | 0.73 | 0.79 | 0.25 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.30 | 0.40 | 0.39 | +0.04 | +11.43% | 5 | 60 | 0.69 | 0.46 | 0.35 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.19 | 0.25 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.06 | 0.12 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.02 | 0.04 | 0.00 | 5/5/2025 3:59:57 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 | 0.65 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.03 | 0.05 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.10 | 0.20 | % | 0 | 0 | 0.68 | -0.21 | 0.25 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.55 | 0.65 | % | 0 | 0 | 0.66 | -0.54 | 0.35 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 1.25 | 1.40 | % | 0 | 0 | 0.76 | -0.81 | 0.25 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 2.20 | 2.35 | % | 0 | 0 | 1.83 | -0.94 | 0.12 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 3.20 | 3.40 | % | 0 | 0 | 1.25 | -0.98 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST |