Options Chain for MBIA INC COM (MBI) - $6.52 as of 1/23/2026 3:05:54 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 3.00 | 3.00 | 4.10 | 3.55 | 1.65 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 2.10 | 3.00 | 2.55 | 3.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.43 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 1.20 | 1.95 | 1.58 | 1.70 | 0.00 | 0.00% | 0.32 | 0 | 3,772 | 1.57 | 0.94 | 0.09 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.40 | 1.15 | 0.78 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 3,367 | 1.22 | 0.71 | 0.29 | -0.01 | 11/18/2025 | 1/23/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 2,056 | 1.28 | 0.38 | 0.33 | -0.01 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 200 | 10,197 | 0.87 | 0.14 | 0.20 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.65 | 0.04 | 0.08 | 0.00 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.56 | 0.01 | 0.02 | 0.00 | 1/5/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:54 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 | 1/23/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.13 | 0 | 50 | 4.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 152 | 3.14 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 41 | 2.23 | -0.06 | 0.09 | 0.00 | 11/12/2025 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 513 | 1.46 | -0.29 | 0.29 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 1.10 | 0.73 | 0.74 | 0.00 | 0.00% | 0.10 | 0 | 868 | 1.16 | -0.62 | 0.33 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 8.00 | 1.15 | 1.90 | 1.53 | % | 0.19 | 0 | 0 | 1.28 | -0.86 | 0.20 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 9.00 | 2.10 | 3.00 | 2.55 | % | 0.28 | 0 | 0 | 1.74 | -0.96 | 0.08 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.00 | 2.90 | 4.10 | 3.50 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.15 | -0.99 | 0.02 | 0.00 | 9/12/2025 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 3.90 | 5.10 | 4.50 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 12.00 | 4.90 | 6.10 | 5.50 | % | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 13.00 | 5.70 | 7.20 | 6.45 | % | 0.50 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |