Options Chain for MBIA INC COM (MBI) - $6.60 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 3.80 | 5.20 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 2.85 | 4.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 1.85 | 3.20 | 2.45 | +0.90 | +58.07% | 1 | 653 | 2.81 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 1.55 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 110 | 1.00 | 0.95 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.75 | 0.85 | 0.70 | -0.10 | -12.50% | 263 | 8,715 | 0.61 | 0.74 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 37 | 309 | 0.54 | 0.39 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 334 | 0.65 | 0.14 | 0.20 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.04 | 0.07 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.16 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.05 | 0.09 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 1 | 1 | 0.60 | -0.26 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 1.45 | 0.80 | +0.05 | +6.67% | 14 | 19 | 1.43 | -0.61 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 1.05 | 1.55 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.86 | 0.20 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 2.35 | 3.20 | % | 0 | 0 | 1.03 | -0.96 | 0.07 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST |