Dark

Check out our Level2View

MBI
MBIA Inc.
stock NYSE

At Close

Sep 21, 2026 3:59:54 PM EDT

4.54USD+3.417%(+0.15)542,537

4.53Bid 4.54Ask 0.01Spread

Pre-market

0.00USD-100.000%(-4.39)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

4.54USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	4,904	1,470	937

MBI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MBI Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MBI Dec 18, 2026 Exp. - Max Pain @ $5.00

Puts

Calls

MBI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15 C	0.79	0%	2	1	09-04	MBI261218C00015000
12 C	0.37	+270.00%	5	10	06-30	MBI261218C00012000
10 C	0.18	-18.18%	16	85	06-16	MBI261218C00010000
9 C	0.10	-75.00%	150	157	07-31	MBI261218C00009000
8 C	0.50	+11.11%	1	16	07-17	MBI261218C00008000
7 C	0.15	-53.13%	7	3,730	08-18	MBI261218C00007000
6 C	0.10	-33.33%	1	45	09-18	MBI261218C00006000
5 C	0.25	-61.54%	800	860	09-18	MBI261218C00005000
4 C	0	0%	0			MBI261218C00004000
3 C	0	0%	0			MBI261218C00003000
2 C	0	0%	0			MBI261218C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15 P	0	0%	0			MBI261218P00015000
12 P	0	0%	0			MBI261218P00012000
10 P	2.60	0%	5	5	01-08	MBI261218P00010000
9 P	0	0%	0			MBI261218P00009000
8 P	1.90	0%	1	1	06-30	MBI261218P00008000
7 P	2.40	+92.00%	95	637	09-11	MBI261218P00007000
6 P	1.06	+16.48%	10	71	05-18	MBI261218P00006000
5 P	0.68	-1.45%	1	756	08-19	MBI261218P00005000
4 P	0.24	-4.00%	800	937	09-18	MBI261218P00004000
3 P	0	0%	0			MBI261218P00003000
2 P	0	0%	0			MBI261218P00002000

Share