Options Chain for MBIA INC COM (MBI) - $4.79 as of 7/21/2025 9:21:34 AM 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 | 3.10 | 4.80 | 3.95 | % | 3.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 2.00 | 2.10 | 3.30 | 2.70 | 2.00 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/18/2025 3:59:59 PM EST |
| 3.00 | 1.70 | 1.95 | 1.83 | 1.45 | 0.00 | 0.00% | 0.61 | 0 | 52 | 1.72 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 4.00 | 0.80 | 1.05 | 0.93 | 0.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.28 | 0.87 | 0.25 | 0.00 | 6/23/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 273 | 0.63 | 0.44 | 0.48 | -0.01 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.94 | 0.12 | 0.24 | 0.00 | 6/10/2025 | 7/18/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4,592 | 1.13 | 0.02 | 0.05 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 22 | 2.88 | 0.00 | 0.01 | 0.00 | 3/3/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 705 | 2.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 494 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 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 | 7/18/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.91 | -0.13 | 0.25 | 0.00 | 5/23/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.01 | -0.56 | 0.48 | -0.01 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.54 | 0.00 | 0.00% | 0.22 | 0 | 95 | 1.39 | -0.88 | 0.24 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 7.00 | 2.15 | 2.35 | 2.25 | % | 0.32 | 0 | 0 | 1.30 | -0.98 | 0.05 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 3.10 | 3.40 | 3.25 | 1.77 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.72 | -1.00 | 0.01 | 0.00 | 2/3/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 4.10 | 4.30 | 4.20 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 10.00 | 5.10 | 5.30 | 5.20 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 11.00 | 6.10 | 6.30 | 6.20 | % | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 12.00 | 7.10 | 7.40 | 7.25 | % | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |