Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $8.58 as of 10/24/2025 7:04:08 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 | 6.80 | 8.30 | 7.55 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 2.00 | 5.80 | 7.30 | 6.55 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.00 | 4.00 | 5.20 | 4.60 | 5.52 | 0.00 | 0.00% | 1.15 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 5.00 | 3.00 | 4.10 | 3.55 | 4.00 | 0.00 | 0.00% | 0.71 | 0 | 18 | 2.70 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/24/2025 3:59:55 PM EST |
| 6.00 | 2.10 | 3.10 | 2.60 | 2.10 | 0.00 | 0.00% | 0.43 | 0 | 773 | 2.04 | 0.96 | 0.05 | 0.00 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 1.35 | 2.10 | 1.73 | 1.65 | 0.00 | 0.00% | 0.25 | 0 | 163 | 1.47 | 0.84 | 0.13 | -0.01 | 10/1/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.75 | 1.35 | 1.05 | 0.90 | +0.04 | +4.66% | 0.13 | 200 | 3,195 | 0.84 | 0.66 | 0.21 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.43 | -0.06 | -12.25% | 0.03 | 28 | 3,699 | 0.51 | 0.43 | 0.23 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.03 | +20.00% | 0.01 | 68 | 797 | 0.78 | 0.24 | 0.18 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 0.73 | 0.12 | 0.11 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,175 | 1.86 | 0.06 | 0.06 | 0.00 | 10/8/2025 | 10/24/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.59 | 0.02 | 0.03 | 0.00 | 8/29/2025 | 10/24/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.50 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/24/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 | 10/24/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 51 | 3.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/24/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.87 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 10/24/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 152 | 2.19 | -0.04 | 0.05 | 0.00 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,247 | 0.65 | -0.16 | 0.13 | -0.01 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 327 | 0.66 | -0.34 | 0.21 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 9.00 | 0.55 | 1.10 | 0.83 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.84 | -0.57 | 0.23 | -0.01 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 10.00 | 1.20 | 2.10 | 1.65 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.17 | -0.76 | 0.18 | -0.01 | 10/7/2025 | 10/24/2025 3:59:55 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 2.17 | 0.00 | 0.00% | 0.24 | 0 | 252 | 1.55 | -0.88 | 0.11 | -0.01 | 9/4/2025 | 10/24/2025 3:59:55 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 2.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -0.94 | 0.06 | 0.00 | 9/4/2025 | 10/24/2025 3:59:55 PM EST |
| 13.00 | 3.80 | 5.00 | 4.40 | 3.83 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.71 | -0.98 | 0.03 | 0.00 | 9/24/2025 | 10/24/2025 3:59:55 PM EST |
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.00 | 6.70 | 8.20 | 7.45 | % | 0.47 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.00 | 7.70 | 9.20 | 8.45 | % | 0.50 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |