Options Chain for MBX BIOSCIENCES INC COM (MBX) - $29.28 as of 12/15/2025 7:54:20 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 | 24.10 | 28.50 | 26.30 | 7.60 | 0.00 | 0.00% | 10.52 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 22.00 | 26.00 | 24.00 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 7.50 | 19.50 | 23.50 | 21.50 | 16.00 | 0.00 | 0.00% | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 16.90 | 21.00 | 18.95 | 4.88 | 0.00 | 0.00% | 1.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 14.50 | 18.50 | 16.50 | 3.20 | 0.00 | 0.00% | 1.32 | 0 | 0 | 0.04 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 11.60 | 16.00 | 13.80 | 14.15 | +12.95 | +1,079.17% | 0.92 | 10 | 18 | 0.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 9.10 | 13.50 | 11.30 | 9.00 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.04 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 6.60 | 11.00 | 8.80 | 8.70 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 4.60 | 8.50 | 6.55 | 11.68 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 2.50 | 6.00 | 4.25 | 4.51 | -5.46 | -54.77% | 0.17 | 5 | 12 | 2.81 | 0.96 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.25 | 2.05 | 1.15 | 1.15 | +0.20 | +21.06% | 0.04 | 4 | 282 | 0.96 | 0.52 | 0.14 | -0.34 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.87 | 0.06 | 0.04 | -0.07 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 6.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 251 | 3.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.78 | -0.04 | 0.03 | -0.05 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.95 | 2.50 | 1.73 | 2.00 | +0.20 | +11.12% | 0.06 | 2 | 338 | 1.88 | -0.48 | 0.14 | -0.34 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 4.50 | 8.00 | 6.25 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.78 | -0.94 | 0.04 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 9.00 | 13.10 | 11.05 | % | 0.28 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 14.00 | 18.50 | 16.25 | % | 0.36 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |