Options Chain for MBIA INC COM (MBI) - $8.07 as of 8/29/2025 3:38:02 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 | 6.40 | 7.90 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 2.00 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 3.00 | 4.50 | 5.70 | 5.10 | % | 1.70 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.00 | 3.60 | 4.70 | 4.15 | % | 1.04 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 2.65 | 3.20 | 2.93 | 3.08 | +0.08 | +2.67% | 0.59 | 50 | 550 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 1.95 | 2.05 | 2.00 | 1.77 | 0.00 | 0.00% | 0.33 | 0 | 633 | 0.94 | 0.99 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 2,832 | 0.73 | 0.89 | 0.21 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,440 | 0.67 | 0.52 | 0.44 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.62 | 0.16 | 0.27 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.03 | 0.07 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 8/29/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,004 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1,238 | 2.08 | -0.01 | 0.02 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | -0.11 | 0.21 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.05 | 100 | 32 | 0.49 | -0.48 | 0.44 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 1.00 | 1.20 | 1.10 | % | 0.12 | 0 | 0 | 0.67 | -0.84 | 0.27 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 1.90 | 2.15 | 2.03 | 2.34 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.86 | -0.97 | 0.07 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 2.95 | 3.20 | 3.08 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 3.90 | 4.20 | 4.05 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 5.00 | 5.20 | 5.10 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |