Options Chain for MBIA INC COM (MBI) - $6.78 as of 7/7/2026 7:50:14 AM 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 | 5.10 | 6.60 | 5.85 | 5.65 | 0.00 | 0.00% | 5.85 | 0 | 3 | 9.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:05 PM EST |
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 3.00 | 3.30 | 4.50 | 3.90 | % | 1.30 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 4.00 | 2.30 | 3.50 | 2.90 | % | 0.72 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 5.00 | 1.80 | 2.15 | 1.98 | 1.60 | 0.00 | 0.00% | 0.40 | 0 | 4,483 | 0.77 | 0.94 | 0.08 | 0.00 | 6/24/2026 | 7/6/2026 4:00:05 PM EST |
| 6.00 | 0.95 | 1.20 | 1.08 | 0.80 | 0.00 | 0.00% | 0.18 | 0 | 3,495 | 0.62 | 0.76 | 0.21 | -0.01 | 6/26/2026 | 7/6/2026 4:00:05 PM EST |
| 7.00 | 0.40 | 1.55 | 0.98 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 2,030 | 0.57 | 0.50 | 0.28 | -0.01 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 440 | 0.59 | 0.25 | 0.23 | -0.01 | 7/2/2026 | 7/6/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.47 | 0.11 | 0.13 | 0.00 | 5/11/2026 | 7/6/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.27 | 0.04 | 0.06 | 0.00 | 5/11/2026 | 7/6/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 4 | 1.85 | 0.01 | 0.02 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 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 | 9.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 50 | 2.52 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 7/6/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6,475 | 1.06 | -0.06 | 0.08 | 0.00 | 6/4/2026 | 7/6/2026 4:00:05 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 615 | 0.60 | -0.24 | 0.21 | -0.01 | 7/6/2026 | 7/6/2026 4:00:05 PM EST |
| 7.00 | 0.50 | 0.85 | 0.68 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.60 | -0.50 | 0.28 | -0.01 | 5/19/2026 | 7/6/2026 4:00:05 PM EST |
| 8.00 | 1.10 | 1.70 | 1.40 | % | 0.17 | 0 | 0 | 0.96 | -0.75 | 0.23 | -0.01 | 7/6/2026 4:00:05 PM EST | |||
| 9.00 | 1.80 | 2.55 | 2.18 | 2.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.04 | -0.89 | 0.13 | 0.00 | 6/10/2026 | 7/6/2026 4:00:05 PM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 3.15 | 0.00 | 0.00% | 0.32 | 0 | 358 | 1.54 | -0.96 | 0.06 | 0.00 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | 4.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |
| 12.00 | 4.60 | 5.80 | 5.20 | 5.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |
| 13.00 | 5.40 | 6.90 | 6.15 | 6.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:05 PM EST |
| 14.00 | 6.40 | 7.90 | 7.15 | 7.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 4:00:05 PM EST |
| 15.00 | 7.40 | 8.90 | 8.15 | 8.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:05 PM EST |