Dark

Check out our API

MBI
MBIA Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:56 PM EDT

5.47USD-1.085%(-0.06)557,536

3.93Bid 6.41Ask 2.48Spread

Pre-market

0.00USD-100.000%(-5.66)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

5.46USD-0.183%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,512	6,717	1,596	6,525

MBI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MBI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MBI Aug 21, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

MBI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15 C	0	0%	0			MBI260821C00015000
14 C	0	0%	0			MBI260821C00014000
13 C	0	0%	0			MBI260821C00013000
12 C	0	0%	0			MBI260821C00012000
11 C	0.45	0%	4	4	01-09	MBI260821C00011000
10 C	0.13	-80.30%	5	40	05-11	MBI260821C00010000
9 C	0.05	0.00%	7	32	07-22	MBI260821C00009000
8 C	0.05	+150.00%	35	1,099	07-24	MBI260821C00008000
7 C	0.05	0.00%	6	2,120	07-27	MBI260821C00007000
6 C	0.20	-75.90%	7	3,422	07-27	MBI260821C00006000
5 C	0.86	-48.81%	4,005	1,501	07-27	MBI260821C00005000
4 C	2.00	-23.08%	1	3	07-24	MBI260821C00004000
3 C	2.73	-22.00%	2	1	07-23	MBI260821C00003000
2 C	4.60	+0.44%	5	3	07-17	MBI260821C00002000
1 C	4.85	-14.16%	4	4	07-23	MBI260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15 P	8.15	-7.39%	2	0	07-01	MBI260821P00015000
14 P	7.80	0%	6	0	06-16	MBI260821P00014000
13 P	6.85	0%	6	0	06-10	MBI260821P00013000
12 P	5.24	-9.66%	2	1	07-01	MBI260821P00012000
11 P	5.29	+24.47%	2	1	07-27	MBI260821P00011000
10 P	4.30	+36.51%	4	2	07-27	MBI260821P00010000
9 P	3.25	+19.05%	4	2	07-27	MBI260821P00009000
8 P	0	0%	0			MBI260821P00008000
7 P	0.73	+12.31%	50	155	07-08	MBI260821P00007000
6 P	0.40	+14.29%	150	1,435	07-23	MBI260821P00006000
5 P	0.10	-28.57%	22	6,475	07-27	MBI260821P00005000
4 P	0.26	0%	50	50	05-08	MBI260821P00004000
3 P	0	0%	0			MBI260821P00003000
2 P	0	0%	0			MBI260821P00002000
1 P	0	0%	0			MBI260821P00001000

Share