Options Chain for MAZE THERAPEUTICS INC COM (MAZE) - $31.71 as of 3/26/2026 9:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.20 | 22.00 | 19.60 | % | 1.57 | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 14.90 | 19.50 | 17.20 | % | 1.15 | 0 | 0 | 2.64 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 17.50 | 12.70 | 17.00 | 14.85 | 17.48 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.20 | 0.98 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 10.00 | 14.50 | 12.25 | % | 0.61 | 0 | 0 | 1.82 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 8.00 | 12.00 | 10.00 | % | 0.44 | 0 | 0 | 1.49 | 0.90 | 0.02 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 6.70 | 10.00 | 8.35 | % | 0.33 | 0 | 1 | 1.34 | 0.84 | 0.02 | -0.04 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 4.40 | 7.00 | 5.70 | 4.60 | -0.40 | -8.00% | 0.19 | 1 | 53 | 0.93 | 0.67 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 1.00 | 4.90 | 2.95 | 3.34 | +0.34 | +11.34% | 0.08 | 17 | 227 | 0.80 | 0.48 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 600 | 1.53 | 0.31 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 4.00 | 2.00 | 12.99 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.60 | 0.19 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.99 | 0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 14 | 2.16 | 0.06 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 1 | 2.31 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.44 | 0.02 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 1,002 | 2.55 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 4.57 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 3.83 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.26 | -0.02 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 6 | 2.78 | -0.05 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.37 | -0.10 | 0.02 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.62 | -0.16 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.80 | 4.90 | 2.85 | 2.19 | +0.29 | +15.27% | 0.10 | 3 | 618 | 0.89 | -0.33 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 3.40 | 7.50 | 5.45 | 5.48 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.82 | -0.52 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 7.90 | 11.00 | 9.45 | 7.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.30 | -0.69 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 11.00 | 15.50 | 13.25 | % | 0.29 | 0 | 11 | 1.44 | -0.81 | 0.03 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 16.00 | 20.70 | 18.35 | % | 0.37 | 0 | 4 | 1.70 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 55.00 | 21.00 | 25.50 | 23.25 | % | 0.42 | 0 | 2 | 1.83 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 60.00 | 26.00 | 30.80 | 28.40 | % | 0.47 | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 65.00 | 31.00 | 35.90 | 33.45 | % | 0.51 | 0 | 0 | 2.13 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 70.00 | 36.00 | 40.90 | 38.45 | % | 0.55 | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 75.00 | 41.00 | 45.90 | 43.45 | % | 0.58 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 80.00 | 46.00 | 50.90 | 48.45 | % | 0.61 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |