Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $7.10 as of 7/11/2025 8:02:51 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 | 5.30 | 6.80 | 6.05 | 6.70 | 0.00 | 0.00% | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:56 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | 4.90 | 0.00 | 0.00% | 1.37 | 0 | 5 | 8.19 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:56 PM EST |
| 4.00 | 2.50 | 3.30 | 2.90 | % | 0.72 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 5.00 | 1.95 | 2.85 | 2.40 | 2.95 | 0.00 | 0.00% | 0.48 | 0 | 243 | 1.89 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 7/11/2025 3:59:56 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.22 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.08 | 0.93 | 0.15 | -0.01 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 379 | 0.78 | 0.55 | 0.54 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.76 | 0.13 | 0.29 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.49 | 0.01 | 0.05 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 321 | 4.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 7/11/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 6.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.77 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.24 | -0.07 | 0.15 | -0.01 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 0.04 | 2 | 479 | 0.71 | -0.45 | 0.54 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 443 | 0.91 | -0.87 | 0.29 | -0.01 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 1.85 | 2.05 | 1.95 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.42 | -0.99 | 0.05 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 2.85 | 3.00 | 2.93 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 3.80 | 4.10 | 3.95 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 13.00 | 5.80 | 6.00 | 5.90 | % | 0.45 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 14.00 | 6.80 | 7.10 | 6.95 | % | 0.50 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 15.00 | 7.80 | 8.10 | 7.95 | % | 0.53 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |