Options Chain for MBIA INC COM (MBI) - $5.60 as of 8/1/2025 8:31:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 5.60 | 4.65 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 2.00 | 2.75 | 4.60 | 3.68 | 2.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:55 PM EST |
| 3.00 | 1.75 | 3.60 | 2.68 | 1.45 | 0.00 | 0.00% | 0.89 | 0 | 52 | 6.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:55 PM EST |
| 4.00 | 1.50 | 2.05 | 1.78 | 1.44 | +0.29 | +25.22% | 0.45 | 20 | 17 | 2.91 | 0.98 | 0.05 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 0.65 | 0.85 | 0.75 | 0.60 | +0.15 | +33.34% | 0.15 | 231 | 901 | 0.86 | 0.77 | 0.31 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.02 | 934 | 603 | 1.05 | 0.38 | 0.39 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,592 | 1.08 | 0.12 | 0.20 | -0.01 | 7/17/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.26 | 0.03 | 0.06 | 0.00 | 3/3/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 705 | 3.05 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 494 | 3.88 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 102 | 3.88 | -0.02 | 0.05 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.02 | 710 | 155 | 0.91 | -0.23 | 0.31 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 91 | 4.07 | -0.62 | 0.39 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 1.25 | 1.80 | 1.53 | % | 0.22 | 0 | 0 | 3.80 | -0.88 | 0.20 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 8.00 | 2.25 | 2.55 | 2.40 | 1.77 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.00 | -0.97 | 0.06 | 0.00 | 2/3/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 10.00 | 4.30 | 4.50 | 4.40 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 11.00 | 5.30 | 5.60 | 5.45 | % | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 12.00 | 6.30 | 6.70 | 6.50 | % | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |