Options Chain for AMBAC FINL GROUP INC COM NEW (AMBC) - $9.03 as of 8/29/2025 8:13:01 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 | 7.30 | 8.80 | 8.05 | % | 8.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.00 | 6.30 | 7.80 | 7.05 | % | 3.52 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 5.30 | 6.80 | 6.05 | % | 2.02 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 4.50 | 5.30 | 4.90 | % | 1.23 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 4.00 | 4.20 | 4.10 | % | 0.82 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 3.00 | 3.20 | 3.10 | 2.68 | 0.00 | 0.00% | 0.52 | 0 | 31 | 1.38 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 2.05 | 2.20 | 2.13 | 2.08 | +0.08 | +4.00% | 0.30 | 2 | 1,209 | 0.96 | 0.93 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.05 | +4.17% | 0.16 | 16 | 518 | 0.75 | 0.79 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.03 | +5.27% | 0.07 | 11 | 1,605 | 0.66 | 0.55 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.03 | 2 | 1,339 | 0.67 | 0.29 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.68 | 0.13 | 0.15 | -0.01 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.26 | 0.05 | 0.07 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 842 | 1.11 | -0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,769 | 0.92 | -0.07 | 0.07 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 385 | 0.71 | -0.21 | 0.18 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.09 | -14.07% | 0.06 | 90 | 142 | 0.67 | -0.45 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 1.10 | 1.25 | 1.18 | 1.27 | 0.00 | 0.00% | 0.12 | 0 | 242 | 0.65 | -0.71 | 0.24 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 1.95 | 2.10 | 2.03 | 2.07 | -0.60 | -22.48% | 0.18 | 2 | 1 | 0.70 | -0.87 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 2.80 | 3.10 | 2.95 | % | 0.25 | 0 | 0 | 1.07 | -0.95 | 0.07 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 3.90 | 4.10 | 4.00 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 4.80 | 5.10 | 4.95 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 5.90 | 6.10 | 6.00 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 6.80 | 7.10 | 6.95 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 7.80 | 8.10 | 7.95 | % | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |