Options Chain for MBIA INC COM (MBI) - $6.85 as of 10/24/2025 5:44:56 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 | 5.20 | 6.70 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 3.00 | 3.30 | 4.50 | 3.90 | 4.40 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 4.00 | 2.30 | 3.50 | 2.90 | 3.90 | 0.00 | 0.00% | 0.72 | 0 | 11 | 3.12 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:53 PM EST |
| 5.00 | 1.60 | 2.35 | 1.98 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 2,404 | 1.97 | 1.00 | 0.03 | 0.00 | 10/13/2025 | 10/24/2025 3:59:53 PM EST |
| 6.00 | 0.20 | 1.50 | 0.85 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 1,141 | 1.51 | 0.80 | 0.26 | 0.00 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.06 | 482 | 4,299 | 0.64 | 0.47 | 0.33 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.86 | 0.21 | 0.23 | -0.01 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,472 | 0.96 | 0.07 | 0.11 | 0.00 | 10/6/2025 | 10/24/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 601 | 2.09 | 0.02 | 0.04 | 0.00 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 | 10/24/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 416 | 3.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/24/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.03 | 0.00 | 9/19/2025 | 10/24/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 143 | 1.56 | -0.20 | 0.26 | 0.00 | 10/10/2025 | 10/24/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.95 | 0.63 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 915 | 0.67 | -0.53 | 0.33 | -0.01 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.05 | -0.79 | 0.23 | -0.01 | 10/2/2025 | 10/24/2025 3:59:53 PM EST |
| 9.00 | 1.70 | 2.45 | 2.08 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.11 | -0.93 | 0.11 | 0.00 | 9/22/2025 | 10/24/2025 3:59:53 PM EST |
| 10.00 | 2.50 | 3.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -0.98 | 0.04 | 0.00 | 9/17/2025 | 10/24/2025 3:59:53 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:53 PM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | 5.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/24/2025 3:59:53 PM EST |