Options Chain for MBIA INC COM (MBI) - $5.84 as of 5/1/2026 2:46:32 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 3.30 | 4.50 | 3.90 | % | 1.95 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 2.30 | 3.50 | 2.90 | 3.17 | 0.00 | 0.00% | 0.97 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 4.00 | 1.50 | 2.25 | 1.88 | 1.92 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.42 | 0.98 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 0.55 | 1.25 | 0.90 | 0.92 | 0.00 | 0.00% | 0.18 | 0 | 876 | 2.14 | 0.79 | 0.30 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,208 | 0.76 | 0.40 | 0.40 | -0.01 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 784 | 1.21 | 0.12 | 0.21 | -0.01 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 415 | 3.20 | 0.03 | 0.06 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 30 | 3.61 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 892 | 3.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 8 | 3.92 | -0.02 | 0.04 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.10 | -0.21 | 0.30 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 0.20 | 1.60 | 0.90 | 0.35 | 0.00 | 0.00% | 0.15 | 0 | 1,146 | 3.18 | -0.60 | 0.40 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 1.05 | 1.50 | 1.28 | 1.35 | +0.17 | +14.41% | 0.18 | 2 | 106 | 1.24 | -0.88 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 1.80 | 3.50 | 2.65 | 2.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.14 | -0.97 | 0.06 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 2.60 | 3.70 | 3.15 | 3.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 154 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 11.00 | 4.60 | 5.70 | 5.15 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 12.00 | 5.50 | 6.90 | 6.20 | % | 0.52 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 13.00 | 6.50 | 7.90 | 7.20 | % | 0.55 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 14.00 | 7.50 | 8.90 | 8.20 | % | 0.59 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 15.00 | 8.40 | 9.90 | 9.15 | % | 0.61 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |