Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $7.74 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 4.30 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 4.00 | 4.00 | 4.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 3.00 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.98 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 2.05 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.92 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 1.30 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 162 | 0.85 | 0.79 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 199 | 0.78 | 0.57 | 0.25 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 805 | 0.74 | 0.33 | 0.23 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 0.10 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.76 | 0.16 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.91 | 0.07 | 0.09 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.95 | 0.03 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.02 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 2 | 587 | 0.90 | -0.08 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 318 | 0.82 | -0.21 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.55 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 139 | 0.73 | -0.43 | 0.25 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 1.10 | 1.25 | 2.60 | 0.00 | 0.00% | 0 | 33 | 0.72 | -0.67 | 0.23 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 1.95 | 2.05 | % | 0 | 0 | 0.72 | -0.84 | 0.16 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 2.85 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.93 | 0.09 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 3.80 | 4.00 | % | 0 | 0 | 1.36 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 4.80 | 5.00 | % | 0 | 0 | 1.54 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 5.80 | 6.00 | % | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 6.80 | 7.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |