Options Chain for MBX BIOSCIENCES INC COM (MBX) - $13.04 as of 7/11/2025 8:38:08 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 | 10.40 | 12.90 | 11.65 | % | 4.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 7.90 | 9.70 | 8.80 | 5.19 | 0.00 | 0.00% | 1.76 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.06 | 4/28/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 5.60 | 7.30 | 6.45 | 6.05 | 0.00 | 0.00% | 0.86 | 0 | 3 | 7.28 | 0.90 | 0.02 | -0.12 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 3.00 | 5.80 | 4.40 | 4.00 | -0.20 | -4.77% | 0.44 | 11 | 11 | 3.73 | 0.79 | 0.04 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 2.05 | 3.40 | 2.73 | 2.65 | -0.07 | -2.58% | 0.22 | 18 | 132 | 3.29 | 0.65 | 0.06 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 0.15 | 2.90 | 1.53 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 31 | 2.85 | 0.48 | 0.07 | -0.18 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 1.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.66 | 0.36 | 0.06 | -0.17 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.50 | 3.20 | 1.85 | 1.00 | -0.10 | -9.10% | 0.09 | 1 | 4 | 4.87 | 0.25 | 0.05 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.63 | +0.38 | +152.00% | 0.02 | 728 | 47 | 3.89 | 0.20 | 0.04 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 3.49 | 0.17 | 0.04 | -0.13 | 7/11/2025 3:59:52 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,200 | 0.00 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.01 | 6 | 19 | 4.34 | -0.04 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 0.25 | 1.70 | 0.98 | 0.41 | +0.18 | +78.27% | 0.13 | 28 | 140 | 5.32 | -0.10 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.50 | 2.30 | 1.40 | 1.40 | +0.70 | +100.00% | 0.14 | 413 | 90 | 4.36 | -0.21 | 0.04 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 1.40 | 2.30 | 1.85 | 2.52 | +0.52 | +26.00% | 0.15 | 39 | 55 | 3.22 | -0.35 | 0.06 | -0.18 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 2.65 | 4.00 | 3.33 | % | 0.22 | 0 | 0 | 3.14 | -0.52 | 0.07 | -0.18 | 7/11/2025 3:59:52 PM EST | |||
| 17.50 | 4.80 | 6.20 | 5.50 | % | 0.31 | 0 | 0 | 3.56 | -0.64 | 0.06 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 7.20 | 8.50 | 7.85 | % | 0.39 | 0 | 0 | 4.01 | -0.75 | 0.05 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 22.50 | 7.50 | 10.50 | 9.00 | % | 0.40 | 0 | 0 | 4.87 | -0.80 | 0.04 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 10.00 | 13.20 | 11.60 | % | 0.46 | 0 | 0 | 5.69 | -0.83 | 0.04 | -0.13 | 7/11/2025 3:59:52 PM EST |