Options Chain for MBIA INC COM (MBI) - $3.45 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 2.75 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 2.00 | 1.10 | 1.75 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 3.00 | 0.25 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.86 | 0.65 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,131 | 0.90 | 0.04 | 0.26 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,449 | 1.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,650 | 4.24 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 0.05 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.93 | -0.14 | 0.65 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 4.00 | 0.55 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 5,635 | 2.16 | -0.96 | 0.26 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 1.25 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 50 | 1.79 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 6.00 | 2.50 | 3.10 | 1.94 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 7.00 | 3.50 | 4.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 8.00 | 4.50 | 5.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 9.00 | 5.50 | 5.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 6.50 | 7.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |