Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $7.69 as of 6/6/2025 7:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 2.00 | 5.30 | 6.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 3.00 | 4.30 | 4.60 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 4.00 | 3.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.94 | 0.03 | 0.00 | 5/13/2025 | 6/6/2025 3:59:50 PM EST |
| 5.00 | 2.60 | 2.80 | 2.21 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.88 | 0.07 | -0.01 | 4/9/2025 | 6/6/2025 3:59:50 PM EST |
| 6.00 | 1.85 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.77 | 0.10 | -0.01 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | -0.25 | -16.13% | 1,178 | 28,678 | 0.85 | 0.64 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | -0.16 | -15.85% | 107 | 6,598 | 0.83 | 0.50 | 0.15 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 9.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 7,510 | 29,373 | 0.82 | 0.37 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 10.00 | 0.35 | 0.40 | 0.40 | -0.02 | -4.77% | 514 | 39,635 | 0.84 | 0.26 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 11.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,974 | 0.82 | 0.19 | 0.10 | -0.01 | 5/29/2025 | 6/6/2025 3:59:50 PM EST |
| 12.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 143 | 0.82 | 0.13 | 0.08 | 0.00 | 5/29/2025 | 6/6/2025 3:59:50 PM EST |
| 13.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 162 | 0.87 | 0.09 | 0.06 | 0.00 | 5/12/2025 | 6/6/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 483 | 1.01 | 0.06 | 0.04 | 0.00 | 5/2/2025 | 6/6/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 142 | 1.46 | 0.04 | 0.03 | 0.00 | 3/14/2025 | 6/6/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.03 | 0.02 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.02 | 0.02 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 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 | 7.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | -0.01 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 4.00 | 0.05 | 0.20 | % | 0 | 0 | 1.11 | -0.06 | 0.03 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.12 | 0.07 | -0.01 | 5/16/2025 | 6/6/2025 3:59:50 PM EST |
| 6.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 110 | 166 | 0.88 | -0.23 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 7.00 | 0.80 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 994 | 0.85 | -0.36 | 0.14 | -0.01 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 8.00 | 1.35 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 3,718 | 0.81 | -0.50 | 0.15 | -0.01 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 9.00 | 2.05 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 409 | 0.83 | -0.63 | 0.14 | -0.01 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 10.00 | 2.85 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 361 | 0.82 | -0.74 | 0.12 | -0.01 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 11.00 | 3.70 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 51 | 0.84 | -0.81 | 0.10 | -0.01 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 12.00 | 4.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 118 | 0.97 | -0.87 | 0.08 | 0.00 | 5/21/2025 | 6/6/2025 3:59:50 PM EST |
| 13.00 | 5.50 | 5.80 | 5.42 | 0.00 | 0.00% | 0 | 21 | 1.08 | -0.91 | 0.06 | 0.00 | 4/25/2025 | 6/6/2025 3:59:50 PM EST |
| 14.00 | 6.50 | 6.70 | % | 0 | 0 | 1.01 | -0.94 | 0.04 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 15.00 | 7.40 | 8.30 | % | 0 | 0 | 1.79 | -0.96 | 0.03 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 16.00 | 8.50 | 8.70 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 17.00 | 9.50 | 9.70 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 18.00 | 10.50 | 10.70 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 19.00 | 11.50 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 1/22/2025 | 6/6/2025 3:59:50 PM EST |
| 20.00 | 12.50 | 12.70 | % | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 21.00 | 13.50 | 13.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST |