Options Chain for MBIA INC COM (MBI) - $6.15 as of 6/16/2026 1:07:40 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 | 4.60 | 5.70 | 5.15 | 5.30 | 0.00 | 0.00% | 5.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:12 PM EST |
| 2.00 | 3.60 | 4.70 | 4.15 | 4.30 | 0.00 | 0.00% | 2.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:12 PM EST |
| 3.00 | 2.60 | 3.70 | 3.15 | 3.25 | 0.00 | 0.00% | 1.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:12 PM EST |
| 4.00 | 1.80 | 2.50 | 2.15 | 2.07 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:12 PM EST |
| 5.00 | 0.80 | 1.50 | 1.15 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.88 | 0.95 | 0.11 | -0.02 | 6/15/2026 | 6/16/2026 4:00:12 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 312 | 3.20 | 0.66 | 0.39 | -0.09 | 5/28/2026 | 6/16/2026 4:00:12 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.96 | 0.26 | 0.35 | -0.08 | 6/15/2026 | 6/16/2026 4:00:12 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,432 | 2.87 | 0.06 | 0.13 | -0.02 | 6/12/2026 | 6/16/2026 4:00:12 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.07 | 0.01 | 0.03 | 0.00 | 6/16/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:12 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 9.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:12 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 4:00:12 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 40 | 8.27 | -0.05 | 0.11 | -0.02 | 5/5/2026 | 6/16/2026 4:00:12 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1,031 | 4.96 | -0.34 | 0.39 | -0.09 | 5/29/2026 | 6/16/2026 4:00:12 PM EST |
| 7.00 | 0.50 | 1.25 | 0.88 | 1.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.41 | -0.74 | 0.35 | -0.08 | 5/15/2026 | 6/16/2026 4:00:12 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | % | 0.23 | 0 | 0 | 5.86 | -0.94 | 0.13 | -0.02 | 6/16/2026 4:00:12 PM EST | |||
| 9.00 | 2.65 | 2.85 | 2.75 | 2.78 | +0.08 | +2.97% | 0.31 | 4 | 2 | 4.32 | -0.99 | 0.03 | 0.00 | 6/16/2026 | 6/16/2026 4:00:12 PM EST |
| 10.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.10 | -2.60% | 0.38 | 6 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:12 PM EST |
| 11.00 | 4.60 | 4.90 | 4.75 | 4.75 | +0.05 | +1.07% | 0.43 | 4 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:12 PM EST |