# CITIGRP FNDG 3PC PPN 14D (MBC) Option Chains > MBC option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## MBC quote | Field | Value | |---|---| | Last | 7.10 | | Change | +0.38 | | Open | 6.81 | | Previous | 6.72 | | High | 7.29 | | Low | 6.68 | | Bid | - | | Ask | - | | Volume | 4,422,483 | | Trades | - | | Dividend | 0.30 | | Yield | 0.00% | | Ex-Div | May 23, 2013 | | Split Date | - | | Impl Vol | 90.3% | | Hist Vol | 53.8% | | Opt Volume | 102 | | Open Int | 10,471 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 7.10. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MBC.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.50 | MBC 261120C00007500 | 0.10 | 0.55 | 0.68 | 0.11 | 1 | 6 | 98.97% | 0.4079 | -0.0215 | 0.0048 | 0.3183 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | MBC 261120P00005000 | 0.00 | 2.65 | 0.74 | 0.74 | 0 | 2 | 386.11% | -0.1954 | -0.0597 | 0.0034 | 0.0580 | -0.0006 | S | | 7.50 | MBC 261120P00007500 | 0.45 | 0.70 | 0.66 | 0.49 | 0 | 2,518 | 85.34% | -0.6163 | -0.0182 | 0.0047 | 0.3631 | -0.0015 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | MBC 261218C00002500 | 3.80 | 5.00 | 6.66 | 4.70 | 0 | 26 | 224.06% | 0.9639 | -0.0054 | 0.0019 | 0.0154 | 0.0023 | S | | 7.50 | MBC 261218C00007500 | 0.00 | 0.75 | 0.83 | 0.45 | 0 | 27 | 57.97% | 0.4240 | -0.0068 | 0.0091 | 0.2912 | 0.0028 | S | | 10.00 | MBC 261218C00010000 | 0.00 | 2.60 | 0.10 | 0.02 | 0 | 136 | 80.43% | 0.1211 | -0.0048 | 0.0047 | 0.1079 | 0.0008 | S | | 12.50 | MBC 261218C00012500 | 0.00 | 2.60 | 0.40 | 0.00 | 0 | 3 | 168.32% | 0.2261 | -0.0151 | 0.0070 | 0.0770 | 0.0013 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | MBC 261218P00005000 | 0.05 | 0.15 | 0.15 | 0.00 | 100 | 7,512 | 90.29% | -0.0906 | -0.0044 | 0.0038 | 0.0779 | -0.0008 | S | | 7.50 | MBC 261218P00007500 | 0.55 | 1.25 | 0.96 | 0.54 | 1 | 11 | 78.50% | -0.5335 | -0.0092 | 0.0092 | 0.2183 | -0.0051 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | MBC 270115C00005000 | 1.65 | 2.60 | 2.25 | 2.70 | 0 | 3 | 77.16% | 0.8918 | -0.0034 | 0.0057 | 0.0799 | 0.0075 | S | | 10.00 | MBC 270115C00010000 | 0.00 | 3.90 | 0.30 | 0.17 | 0 | 36 | 86.66% | 0.2320 | -0.0060 | 0.0093 | 0.1158 | 0.0025 | S | | 12.50 | MBC 270115C00012500 | 0.00 | 2.85 | 0.25 | 0.02 | 0 | 2 | 110.57% | 0.1702 | -0.0064 | 0.0077 | 0.0753 | 0.0018 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 7.50 | MBC 270115P00007500 | 0.45 | 1.40 | 0.65 | 0.41 | 0 | 3 | 34.27% | -0.6153 | -0.0029 | 0.0116 | 0.3673 | -0.0092 | S | | 10.00 | MBC 270115P00010000 | 2.50 | 3.70 | 2.03 | 1.88 | 0 | 1 | 76.78% | -0.8096 | -0.0046 | 0.0083 | 0.1169 | -0.0162 | S | ## More for MBC - [Quote](https://www.optionistics.com/quotes/stock-quotes/MBC.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MBC.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MBC.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MBC) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MBC.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MBC.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MBC.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MBC.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt