Options Chain for MBIA INC COM (MBI) - $7.94 as of 9/4/2025 1:58:54 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 3.00 | 4.40 | 5.50 | 4.95 | % | 1.65 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 4.00 | 3.40 | 4.50 | 3.95 | % | 0.99 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 5.00 | 2.40 | 3.50 | 2.95 | 2.83 | 0.00 | 0.00% | 0.59 | 0 | 336 | 3.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:58 PM EST |
| 6.00 | 1.85 | 2.00 | 1.93 | 1.77 | 0.00 | 0.00% | 0.32 | 0 | 633 | 1.06 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:58 PM EST |
| 7.00 | 0.90 | 1.15 | 1.03 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 2,842 | 0.72 | 0.87 | 0.24 | -0.01 | 9/3/2025 | 9/4/2025 12:58:58 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.05 | -14.29% | 0.04 | 14 | 1,496 | 0.57 | 0.49 | 0.45 | -0.01 | 9/4/2025 | 9/4/2025 12:58:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.76 | 0.14 | 0.25 | -0.01 | 8/27/2025 | 9/4/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.02 | 0.06 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 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 | 9/4/2025 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,004 | 2.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:58 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1,238 | 2.43 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | -0.13 | 0.24 | -0.01 | 8/25/2025 | 9/4/2025 12:58:58 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.55 | -0.51 | 0.45 | -0.01 | 9/2/2025 | 9/4/2025 12:58:58 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | % | 0.13 | 0 | 0 | 0.71 | -0.86 | 0.25 | -0.01 | 9/4/2025 12:58:58 PM EST | |||
| 10.00 | 2.00 | 2.15 | 2.08 | 2.34 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.89 | -0.98 | 0.06 | 0.00 | 8/22/2025 | 9/4/2025 12:58:58 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 12.00 | 4.00 | 4.20 | 4.10 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST | |||
| 13.00 | 5.00 | 5.20 | 5.10 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:58 PM EST |