Options Chain for MBX BIOSCIENCES INC COM (MBX) - $16.68 as of 10/27/2025 6:11:42 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 | 12.50 | 17.00 | 14.75 | 7.60 | 0.00 | 0.00% | 5.90 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 10.50 | 14.50 | 12.50 | % | 2.50 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 7.50 | 8.00 | 12.00 | 10.00 | 15.50 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 5.50 | 9.70 | 7.60 | 4.88 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.69 | 0.96 | 0.02 | 0.00 | 10/15/2025 | 10/27/2025 3:59:53 PM EST |
| 12.50 | 3.00 | 7.50 | 5.25 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.14 | 0.85 | 0.04 | -0.01 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 1.50 | 6.00 | 3.75 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.98 | 0.71 | 0.05 | -0.02 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 17.50 | 1.50 | 3.30 | 2.40 | 2.40 | +0.90 | +60.00% | 0.14 | 3 | 12 | 0.98 | 0.55 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 0.40 | 2.65 | 1.53 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.95 | 0.40 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 4.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.48 | 0.28 | 0.05 | -0.02 | 9/22/2025 | 10/27/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.57 | 0.19 | 0.04 | -0.02 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.00 | 0.08 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.25 | 0.04 | 0.01 | 0.00 | 10/27/2025 3:59:53 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.73 | -0.04 | 0.02 | 0.00 | 8/5/2025 | 10/27/2025 3:59:53 PM EST |
| 12.50 | 0.10 | 2.00 | 1.05 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 301 | 1.17 | -0.15 | 0.04 | -0.01 | 10/15/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 2.50 | 1.30 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.86 | -0.29 | 0.05 | -0.02 | 10/17/2025 | 10/27/2025 3:59:53 PM EST |
| 17.50 | 0.30 | 4.90 | 2.60 | 3.82 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.94 | -0.45 | 0.06 | -0.02 | 10/10/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 1.70 | 6.00 | 3.85 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | -0.60 | 0.06 | -0.02 | 9/23/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 3.80 | 8.00 | 5.90 | % | 0.26 | 0 | 0 | 1.70 | -0.72 | 0.05 | -0.02 | 10/27/2025 3:59:53 PM EST | |||
| 25.00 | 6.00 | 10.00 | 8.00 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.71 | -0.81 | 0.04 | -0.02 | 9/22/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 10.60 | 15.00 | 12.80 | % | 0.43 | 0 | 0 | 2.04 | -0.92 | 0.03 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 35.00 | 15.50 | 20.00 | 17.75 | 17.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.29 | -0.96 | 0.01 | 0.00 | 9/25/2025 | 10/27/2025 3:59:53 PM EST |