Options Chain for MBX BIOSCIENCES INC COM (MBX) - $16.69 as of 10/3/2025 9:28:04 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 | 12.00 | 16.50 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 11.20 | 14.00 | 12.60 | % | 2.52 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 7.50 | 8.70 | 11.50 | 10.10 | 17.70 | 0.00 | 0.00% | 1.35 | 0 | 4 | 3.65 | 0.99 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 6.50 | 9.50 | 8.00 | 7.50 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.99 | 0.93 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 4.50 | 6.30 | 5.40 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 47 | 1.27 | 0.83 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 2.95 | 4.30 | 3.63 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.14 | 0.69 | 0.06 | -0.02 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 2.10 | 2.35 | 2.23 | 2.20 | -0.39 | -15.06% | 0.13 | 29 | 68 | 1.04 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.75 | +0.82 | +88.18% | 0.07 | 9 | 35 | 1.06 | 0.38 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.65 | 1.40 | 1.03 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.08 | 0.27 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.75 | -0.33 | -30.56% | 0.02 | 3 | 7 | 1.28 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.31 | +0.04 | +14.82% | 0.01 | 21 | 24 | 1.29 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.04 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 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 | % | 0.94 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.05 | 3 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 66 | 2.08 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.97 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.36 | -0.17 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 183 | 1.09 | -0.31 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 2.65 | 3.30 | 2.98 | 2.93 | +0.23 | +8.52% | 0.17 | 21 | 48 | 1.05 | -0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 4.30 | 5.10 | 4.70 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.05 | -0.62 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 6.10 | 7.30 | 6.70 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.05 | -0.73 | 0.05 | -0.02 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 8.30 | 10.10 | 9.20 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.16 | -0.82 | 0.04 | -0.02 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 12.90 | 15.00 | 13.95 | 12.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.97 | -0.92 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 17.70 | 20.00 | 18.85 | % | 0.54 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST |