Options Chain for MBX BIOSCIENCES INC COM (MBX) - $31.39 as of 12/8/2025 8:55:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.50 | 31.50 | 29.50 | 14.00 | 0.00 | 0.00% | 11.80 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:58 PM EST |
| 5.00 | 25.00 | 29.00 | 27.00 | 28.00 | +3.80 | +15.71% | 5.40 | 1 | 52 | 0.01 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 7.50 | 22.50 | 26.50 | 24.50 | 6.59 | 0.00 | 0.00% | 3.27 | 0 | 11 | 0.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:58 PM EST |
| 10.00 | 20.00 | 24.00 | 22.00 | 16.50 | 0.00 | 0.00% | 2.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:58 PM EST |
| 12.50 | 17.60 | 21.50 | 19.55 | 7.90 | 0.00 | 0.00% | 1.56 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 15.20 | 19.00 | 17.10 | 17.00 | 0.00 | 0.00% | 1.14 | 0 | 31 | 2.76 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 12.30 | 16.50 | 14.40 | 14.33 | 0.00 | 0.00% | 0.82 | 0 | 39 | 0.01 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 10.00 | 13.50 | 11.75 | 13.00 | +1.90 | +17.12% | 0.59 | 7 | 332 | 1.58 | 0.96 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 8.50 | 12.00 | 10.25 | 10.98 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.67 | 0.92 | 0.02 | -0.05 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 6.20 | 10.00 | 8.10 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.50 | 0.86 | 0.02 | -0.06 | 11/24/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 3.50 | 7.00 | 5.25 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 401 | 0.85 | 0.69 | 0.04 | -0.07 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 1.00 | 4.90 | 2.95 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | 0.50 | 0.04 | -0.07 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 40.00 | 0.25 | 4.90 | 2.58 | % | 0.06 | 0 | 0 | 1.07 | 0.33 | 0.04 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.01 | 0.20 | 0.03 | -0.04 | 12/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/8/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1,228 | 5.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1,229 | 3.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1,235 | 3.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 363 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 49 | 3.08 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 2.67 | 0.00 | 0.00% | 0.14 | 0 | 24 | 3.75 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.20 | -0.04 | 0.01 | -0.04 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.74 | -0.08 | 0.02 | -0.05 | 12/8/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.33 | -0.14 | 0.02 | -0.06 | 11/6/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.50 | 4.90 | 2.70 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.00 | -0.31 | 0.04 | -0.07 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 3.50 | 7.50 | 5.50 | % | 0.16 | 0 | 0 | 1.51 | -0.50 | 0.04 | -0.07 | 12/8/2025 3:59:58 PM EST | |||
| 40.00 | 7.00 | 11.20 | 9.10 | % | 0.23 | 0 | 0 | 1.57 | -0.67 | 0.04 | -0.06 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 11.50 | 15.70 | 13.60 | % | 0.30 | 0 | 0 | 1.74 | -0.80 | 0.03 | -0.04 | 12/8/2025 3:59:58 PM EST |