Options Chain for MBIA INC COM (MBI) - $5.01 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 2.70 | 3.70 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 1.30 | 2.65 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.95 | 1.20 | 1.07 | % | 3 | 0 | 1.00 | 0.95 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 5.00 | 0.25 | 0.40 | 0.30 | +0.05 | +20.00% | 1 | 55 | 0.73 | 0.51 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,053 | 0.83 | 0.12 | 0.27 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,224 | 1.39 | 0.01 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | -0.05 | 0.19 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.30 | +0.08 | +36.37% | 307 | 261 | 0.61 | -0.49 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.95 | 1.05 | 1.07 | -0.06 | -5.31% | 50 | 10 | 0.83 | -0.88 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.85 | 2.10 | % | 0 | 0 | 1.23 | -0.99 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 2.85 | 3.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 3.90 | 4.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 4.90 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 5.90 | 6.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 6.90 | 7.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 7.90 | 8.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 8.90 | 9.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |