Options Chain for MBX BIOSCIENCES INC COM (MBX) - $14.33 as of 8/22/2025 8:21:04 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 | 11.20 | 14.50 | 12.85 | % | 5.14 | 0 | 0 | 0.00 | 0.98 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 8.00 | 11.70 | 9.85 | % | 1.97 | 0 | 0 | 5.02 | 0.93 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 6.90 | 9.00 | 7.95 | 9.00 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.14 | 0.87 | 0.02 | -0.02 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 4.90 | 7.50 | 6.20 | 6.60 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.03 | 0.79 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 4.60 | 6.30 | 5.45 | 5.11 | 0.00 | 0.00% | 0.44 | 0 | 201 | 2.21 | 0.71 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 3.80 | 5.00 | 4.40 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 1,311 | 2.17 | 0.63 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 3.10 | 3.80 | 3.45 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 112 | 2.05 | 0.55 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 2.45 | 3.30 | 2.88 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.03 | 0.49 | 0.03 | -0.04 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 1.90 | 3.10 | 2.50 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.08 | 0.43 | 0.03 | -0.04 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 4.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.11 | 0.38 | 0.03 | -0.04 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.90 | 1.80 | 1.35 | 1.50 | % | 0.05 | 2 | 0 | 1.99 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 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 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.94 | 0 | 27 | 0.00 | -0.02 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.26 | 0.00 | 0.00% | 0.49 | 0 | 1,014 | 0.00 | -0.07 | 0.01 | -0.01 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.40 | 2.50 | 1.45 | 1.12 | 0.00 | 0.00% | 0.19 | 0 | 1,023 | 2.03 | -0.13 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 2.00 | 2.95 | 2.48 | 2.24 | 0.00 | 0.00% | 0.25 | 0 | 1,031 | 2.36 | -0.21 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 2.80 | 3.90 | 3.35 | 3.58 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.98 | -0.29 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 4.50 | 6.50 | 5.50 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.01 | -0.37 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 6.30 | 7.00 | 6.65 | 6.60 | -0.25 | -3.65% | 0.38 | 1 | 1 | 2.02 | -0.45 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 8.10 | 8.90 | 8.50 | % | 0.42 | 0 | 0 | 1.99 | -0.51 | 0.03 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 8.50 | 13.00 | 10.75 | % | 0.48 | 0 | 0 | 2.01 | -0.57 | 0.03 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 11.00 | 15.00 | 13.00 | % | 0.52 | 0 | 0 | 2.06 | -0.62 | 0.03 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 14.80 | 19.00 | 16.90 | % | 0.56 | 0 | 0 | 2.92 | -0.68 | 0.03 | -0.04 | 8/22/2025 3:59:49 PM EST |