Options Chain for MBIA INC COM (MBI) - $4.53 as of 11/6/2026 6:52:39 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 | 2.90 | 4.10 | 3.50 | 4.80 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 11/6/2026 4:00:06 PM EST |
| 2.00 | 2.00 | 3.20 | 2.60 | 4.65 | 0.00 | 0.00% | 1.30 | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 11/6/2026 4:00:06 PM EST |
| 3.00 | 1.10 | 1.85 | 1.48 | 1.65 | 0.00 | 0.00% | 0.49 | 0 | 101 | 2.83 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 4.00 | 0.35 | 0.85 | 0.60 | 0.66 | 0.00 | 0.00% | 0.15 | 0 | 166 | 1.49 | 0.92 | 0.35 | -0.01 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.67 | 0.38 | 0.58 | -0.01 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 41 | 3.16 | 0.04 | 0.09 | 0.00 | 8/18/2026 | 11/6/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 901 | 3.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/6/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 109 | 4.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/6/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/6/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/6/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 6,348 | 0.93 | -0.08 | 0.35 | -0.01 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 5.00 | 0.20 | 0.95 | 0.58 | 0.68 | 0.00 | 0.00% | 0.12 | 0 | 1,203 | 1.96 | -0.62 | 0.58 | -0.01 | 10/14/2026 | 11/6/2026 4:00:06 PM EST |
| 6.00 | 1.15 | 1.90 | 1.53 | 1.51 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.59 | -0.96 | 0.09 | 0.00 | 9/24/2026 | 11/6/2026 4:00:06 PM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |
| 8.00 | 2.90 | 4.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |
| 9.00 | 3.90 | 5.10 | 4.50 | 4.60 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.54 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:06 PM EST |
| 10.00 | 4.90 | 6.10 | 5.50 | 5.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |
| 11.00 | 5.80 | 7.10 | 6.45 | 6.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |
| 12.00 | 6.80 | 8.10 | 7.45 | 7.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:06 PM EST |