Options Chain for MBIA INC COM (MBI) - $4.97 as of 8/19/2026 10:57:39 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 | 3.40 | 4.60 | 4.00 | 3.80 | 0.00 | 0.00% | 4.00 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 2.00 | 2.20 | 3.60 | 2.90 | 4.60 | 0.00 | 0.00% | 1.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 1:58:59 PM EST |
| 3.00 | 1.60 | 2.35 | 1.98 | 2.25 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/19/2026 1:58:59 PM EST |
| 4.00 | 0.60 | 1.35 | 0.98 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 6.87 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 50 | 1,761 | 1.63 | 0.21 | 1.21 | -0.01 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,242 | 3.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 1:58:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,120 | 5.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/19/2026 1:58:59 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 6.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/19/2026 1:58:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/19/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/19/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 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 | 8/19/2026 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 1:58:59 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 6,348 | 6,666 | 0.79 | -0.79 | 1.21 | -0.01 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 6.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.10 | +8.93% | 0.20 | 2 | 250 | 2.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 1:58:59 PM EST |
| 7.00 | 1.65 | 2.40 | 2.03 | 2.12 | 0.00 | 0.00% | 0.29 | 0 | 21 | 5.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 1:58:59 PM EST |
| 8.00 | 2.40 | 3.60 | 3.00 | % | 0.38 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:59 PM EST | |||
| 9.00 | 3.40 | 4.60 | 4.00 | 3.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 8.82 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 4.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 9.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 11.00 | 5.30 | 6.80 | 6.05 | 5.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 12.00 | 6.30 | 7.80 | 7.05 | 6.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 13.00 | 7.30 | 8.80 | 8.05 | 7.55 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 14.00 | 8.30 | 9.80 | 9.05 | 8.56 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 1:58:59 PM EST |
| 15.00 | 9.30 | 10.80 | 10.05 | 8.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/19/2026 1:58:59 PM EST |