Options Chain for MBIA INC COM (MBI) - $5.96 as of 3/16/2026 2:27:23 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 | 4.40 | 5.50 | 4.95 | % | 4.95 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 2.00 | 3.40 | 4.50 | 3.95 | % | 1.98 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 3.00 | 2.30 | 3.50 | 2.90 | % | 0.97 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 4.00 | 1.55 | 2.30 | 1.93 | 2.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:53 PM EST |
| 5.00 | 0.60 | 1.30 | 0.95 | 1.47 | 0.00 | 0.00% | 0.19 | 0 | 13 | 3.26 | 0.99 | 0.06 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | 0.52 | 0.87 | -0.04 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.05 | 75 | 813 | 4.31 | 0.03 | 0.13 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 100 | 5.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 | 3/16/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.16 | -0.01 | 0.06 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 911 | 1.31 | -0.48 | 0.87 | -0.04 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 0.70 | 1.45 | 1.08 | 0.53 | 0.00 | 0.00% | 0.15 | 0 | 170 | 3.13 | -0.97 | 0.13 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 1.70 | 2.45 | 2.08 | % | 0.26 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 9.00 | 2.50 | 3.70 | 3.10 | % | 0.34 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | % | 0.41 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 11.00 | 4.50 | 5.70 | 5.10 | % | 0.46 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 12.00 | 5.30 | 6.80 | 6.05 | % | 0.50 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 13.00 | 6.30 | 7.80 | 7.05 | % | 0.54 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 14.00 | 7.30 | 8.80 | 8.05 | % | 0.58 | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |