Options Chain for MBX BIOSCIENCES INC COM (MBX) - $57.80 as of 7/5/2026 10:04:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.90 | 40.50 | 38.20 | % | 1.91 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 33.40 | 38.00 | 35.70 | % | 1.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 30.70 | 35.50 | 33.10 | % | 1.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 26.00 | 30.50 | 28.25 | 22.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.81 | 0.98 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 21.00 | 24.40 | 22.70 | 20.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 17.00 | 20.20 | 18.60 | 18.60 | +9.25 | +98.93% | 0.47 | 1 | 1 | 1.12 | 0.89 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 13.00 | 17.10 | 15.05 | 14.88 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.34 | 0.80 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 10.00 | 13.20 | 11.60 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.98 | 0.70 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 7.50 | 11.00 | 9.25 | 8.84 | +1.28 | +16.94% | 0.17 | 1 | 3 | 1.01 | 0.60 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 5.00 | 8.50 | 6.75 | 6.88 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.95 | 0.51 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 3.00 | 7.00 | 5.00 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.93 | 0.41 | 0.02 | -0.07 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 1.50 | 5.50 | 3.50 | % | 0.05 | 0 | 0 | 0.88 | 0.31 | 0.02 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.17 | 0.26 | 0.02 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 80.00 | 1.00 | 4.70 | 2.85 | 1.90 | % | 0.04 | 1 | 0 | 1.02 | 0.15 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 85.00 | 0.00 | 4.90 | 2.45 | 1.35 | % | 0.03 | 1 | 0 | 1.40 | 0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.47 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.05 | -0.05 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.69 | -0.11 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 0.65 | 4.90 | 2.78 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.92 | -0.20 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 2.50 | 6.50 | 4.50 | % | 0.09 | 0 | 0 | 0.94 | -0.30 | 0.02 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 5.00 | 9.00 | 7.00 | % | 0.13 | 0 | 0 | 0.96 | -0.40 | 0.02 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 7.70 | 11.50 | 9.60 | % | 0.16 | 0 | 0 | 0.93 | -0.49 | 0.02 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 11.00 | 14.10 | 12.55 | 13.00 | -1.22 | -8.58% | 0.19 | 2 | 2 | 0.89 | -0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 14.50 | 18.00 | 16.25 | % | 0.23 | 0 | 0 | 0.89 | -0.69 | 0.02 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 18.50 | 22.00 | 20.25 | % | 0.27 | 0 | 0 | 0.97 | -0.74 | 0.02 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 80.00 | 23.00 | 26.00 | 24.50 | % | 0.31 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 85.00 | 27.70 | 30.50 | 29.10 | % | 0.34 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST |