Options Chain for MBX BIOSCIENCES INC COM (MBX) - $30.05 as of 6/3/2026 8:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.40 | 14.50 | 12.45 | % | 0.71 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.03 | 6/3/2026 3:59:53 PM EST | |||
| 20.00 | 8.00 | 12.50 | 10.25 | % | 0.51 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.05 | 6/3/2026 3:59:53 PM EST | |||
| 22.50 | 6.00 | 10.00 | 8.00 | % | 0.36 | 0 | 0 | 2.53 | 0.90 | 0.02 | -0.07 | 6/3/2026 3:59:53 PM EST | |||
| 25.00 | 4.00 | 8.00 | 6.00 | % | 0.24 | 0 | 0 | 2.25 | 0.81 | 0.03 | -0.09 | 6/3/2026 3:59:53 PM EST | |||
| 30.00 | 1.65 | 5.00 | 3.33 | 4.53 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.26 | 0.58 | 0.05 | -0.12 | 5/22/2026 | 6/3/2026 3:59:53 PM EST |
| 35.00 | 0.75 | 5.00 | 2.88 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 251 | 1.13 | 0.32 | 0.05 | -0.09 | 6/2/2026 | 6/3/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.74 | 0.15 | 0.03 | -0.06 | 5/21/2026 | 6/3/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.65 | 0.07 | 0.02 | -0.03 | 5/18/2026 | 6/3/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 5.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.00 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 6/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 5.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.66 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 6/3/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 5.00 | 2.50 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.78 | -0.04 | 0.01 | -0.05 | 6/1/2026 | 6/3/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.02 | -0.10 | 0.02 | -0.07 | 6/3/2026 3:59:53 PM EST | |||
| 25.00 | 0.05 | 1.40 | 0.73 | 1.00 | -0.47 | -31.98% | 0.03 | 139 | 82 | 1.46 | -0.19 | 0.03 | -0.09 | 6/3/2026 | 6/3/2026 3:59:53 PM EST |
| 30.00 | 0.50 | 4.90 | 2.70 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.22 | -0.42 | 0.05 | -0.12 | 6/1/2026 | 6/3/2026 3:59:53 PM EST |
| 35.00 | 4.00 | 8.00 | 6.00 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.07 | -0.68 | 0.05 | -0.09 | 6/1/2026 | 6/3/2026 3:59:53 PM EST |
| 40.00 | 8.00 | 12.00 | 10.00 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.17 | -0.85 | 0.03 | -0.06 | 6/1/2026 | 6/3/2026 3:59:53 PM EST |
| 45.00 | 13.00 | 17.00 | 15.00 | % | 0.33 | 0 | 0 | 2.58 | -0.93 | 0.02 | -0.03 | 6/3/2026 3:59:53 PM EST | |||
| 50.00 | 18.00 | 22.40 | 20.20 | % | 0.40 | 0 | 0 | 3.12 | -0.97 | 0.01 | -0.01 | 6/3/2026 3:59:53 PM EST |