Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $7.74 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 2.00 | 5.20 | 6.70 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 5.00 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 4.00 | 4.30 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 3.10 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 243 | 1.11 | 0.96 | 0.04 | 0.00 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 2.25 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 47 | 0.85 | 0.87 | 0.08 | -0.01 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 1.50 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 56 | 0.83 | 0.74 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 1.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 1,038 | 0.80 | 0.58 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 423 | 0.79 | 0.42 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 792 | 0.75 | 0.28 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 18 | 303 | 0.75 | 0.18 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.11 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.06 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:03 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 | 8.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.67 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 95 | 1.10 | -0.04 | 0.04 | 0.00 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.15 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 218 | 0.85 | -0.13 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 0.40 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 400 | 0.81 | -0.26 | 0.13 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.85 | 0.90 | 0.94 | 0.00 | 0.00% | 0 | 364 | 0.76 | -0.42 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 1.45 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.75 | -0.58 | 0.17 | -0.01 | 4/30/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 2.15 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.72 | 0.15 | -0.01 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.82 | 0.11 | -0.01 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 3.90 | 4.10 | % | 0 | 0 | 0.78 | -0.89 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 4.80 | 5.10 | % | 0 | 0 | 1.09 | -0.94 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 6.80 | 7.00 | % | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST |