Options Chain for MBIA INC COM (MBI) - $4.55 as of 5/30/2025 6:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.00 | 2.00 | 3.20 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 1.35 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3.98 | 1.00 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 4.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 1,769 | 0.93 | 0.76 | 0.43 | -0.01 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.15 | 0.17 | +0.02 | +13.34% | 1 | 580 | 0.68 | 0.22 | 0.47 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 338 | 1.31 | 0.02 | 0.09 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.02 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 187 | 0.82 | -0.24 | 0.43 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.42 | -0.78 | 0.47 | -0.01 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 1.45 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.98 | 0.09 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 2.50 | 3.20 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 3.50 | 4.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |