Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $6.75 as of 6/20/2025 8:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 4.60 | 4.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 3.70 | 3.90 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 2.70 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.93 | 0.05 | 0.00 | 5/13/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 1.90 | 2.05 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.84 | 0.10 | -0.01 | 4/9/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.84 | 0.70 | 0.15 | -0.01 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 24,619 | 0.82 | 0.53 | 0.18 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.50 | 0.50 | +0.05 | +11.12% | 60 | 6,128 | 0.81 | 0.37 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 24,205 | 0.84 | 0.24 | 0.14 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 39,474 | 0.82 | 0.16 | 0.11 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1,974 | 0.90 | 0.10 | 0.08 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 143 | 0.98 | 0.06 | 0.05 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 162 | 1.08 | 0.04 | 0.03 | 0.00 | 5/12/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 483 | 1.73 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 142 | 1.88 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 8.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 0.05 | 0.15 | % | 0 | 0 | 1.04 | -0.07 | 0.05 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 5.00 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 2 | 32 | 0.91 | -0.16 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 0.45 | 0.55 | 0.55 | -0.09 | -14.07% | 6 | 279 | 0.84 | -0.30 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 0.90 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 997 | 0.81 | -0.47 | 0.18 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 1.60 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 3,723 | 0.81 | -0.63 | 0.17 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 2.40 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 409 | 0.86 | -0.76 | 0.14 | -0.01 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 10.00 | 3.30 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 361 | 0.69 | -0.84 | 0.11 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 4.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 51 | 1.15 | -0.90 | 0.08 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 12.00 | 5.20 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 118 | 1.11 | -0.94 | 0.05 | 0.00 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 5.70 | 6.40 | 5.42 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.96 | 0.03 | 0.00 | 4/25/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 7.20 | 7.40 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 7.40 | 8.40 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 8.60 | 10.00 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 9.50 | 10.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 10.30 | 12.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 19.00 | 11.50 | 13.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 12.70 | 13.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 21.00 | 13.40 | 15.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |