Options Chain for MBIA INC COM (MBI) - $5.11 as of 8/7/2026 8:40:18 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 | 3.60 | 5.00 | 4.30 | 4.85 | 0.00 | 0.00% | 4.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:51 PM EST |
| 2.00 | 2.60 | 3.80 | 3.20 | 4.60 | 0.00 | 0.00% | 1.60 | 0 | 3 | 7.68 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:51 PM EST |
| 3.00 | 1.35 | 2.90 | 2.13 | 2.25 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 4.00 | 0.85 | 1.85 | 1.35 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.44 | 1.00 | 0.02 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 5.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.14 | -31.82% | 0.06 | 1 | 1,811 | 0.47 | 0.64 | 0.78 | -0.01 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 180 | 1,479 | 0.90 | 0.06 | 0.23 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,120 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 4 | 5.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 40 | 4.03 | 0.00 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6,426 | 0.92 | -0.36 | 0.78 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 6.00 | 0.70 | 1.15 | 0.93 | 0.96 | +0.16 | +20.00% | 0.15 | 125 | 1,423 | 1.45 | -0.94 | 0.23 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 7.00 | 1.80 | 2.10 | 1.95 | 1.97 | +1.24 | +169.87% | 0.28 | 4 | 20 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 8.00 | 2.15 | 3.40 | 2.78 | % | 0.35 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 9.00 | 3.20 | 4.40 | 3.80 | 3.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 10.00 | 4.00 | 5.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 11.00 | 5.00 | 6.70 | 5.85 | 5.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 12.00 | 6.00 | 7.50 | 6.75 | 6.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 13.00 | 7.00 | 8.50 | 7.75 | 7.55 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 14.00 | 8.00 | 9.50 | 8.75 | 8.56 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 15.00 | 9.00 | 10.50 | 9.75 | 8.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:51 PM EST |