Options Chain for MBIA INC COM (MBI) - $7.56 as of 12/9/2025 6:52:26 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 | 5.80 | 7.30 | 6.55 | % | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 2.00 | 5.00 | 6.20 | 5.60 | 2.20 | 0.00 | 0.00% | 2.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:52 PM EST |
| 3.00 | 4.00 | 5.20 | 4.60 | 4.20 | 0.00 | 0.00% | 1.53 | 0 | 109 | 7.73 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 3.00 | 4.20 | 3.60 | 3.31 | 0.00 | 0.00% | 0.90 | 0 | 309 | 5.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 2.40 | 2.70 | 2.55 | 2.50 | -0.33 | -11.67% | 0.51 | 50 | 4,438 | 2.63 | 0.99 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 1.00 | 1.95 | 1.48 | 1.65 | +0.31 | +23.14% | 0.25 | 50 | 1,427 | 2.45 | 0.92 | 0.12 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 0.50 | 0.80 | 0.65 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 4,099 | 0.77 | 0.68 | 0.30 | -0.02 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 1,799 | 0.75 | 0.35 | 0.32 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10,050 | 0.95 | 0.12 | 0.18 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,779 | 1.42 | 0.03 | 0.06 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.52 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 12/9/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 570 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 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 | 12/9/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 15 | 7.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 540 | 2.41 | -0.01 | 0.02 | 0.00 | 11/7/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 708 | 3.09 | -0.08 | 0.12 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.05 | 0 | 341 | 1.17 | -0.32 | 0.30 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 8.00 | 0.50 | 1.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.35 | -0.65 | 0.32 | -0.02 | 10/28/2025 | 12/9/2025 3:59:52 PM EST |
| 9.00 | 1.15 | 1.85 | 1.50 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.59 | -0.88 | 0.18 | -0.01 | 9/11/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 2.00 | 2.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.15 | -0.97 | 0.06 | 0.00 | 8/20/2025 | 12/9/2025 3:59:52 PM EST |
| 11.00 | 2.90 | 4.00 | 3.45 | % | 0.31 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 12.00 | 3.90 | 5.00 | 4.45 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 4.80 | 6.00 | 5.40 | % | 0.42 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |