Options Chain for MBX BIOSCIENCES INC COM (MBX) - $14.55 as of 7/29/2025 2:20:43 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 | 9.80 | 14.00 | 11.90 | % | 4.76 | 0 | 0 | 9.39 | 0.98 | 0.00 | -0.01 | 7/29/2025 12:58:59 PM EST | |||
| 5.00 | 9.50 | 11.40 | 10.45 | % | 2.09 | 0 | 0 | 5.11 | 0.94 | 0.01 | -0.02 | 7/29/2025 12:58:59 PM EST | |||
| 7.50 | 7.20 | 9.00 | 8.10 | % | 1.08 | 0 | 0 | 2.34 | 0.88 | 0.01 | -0.03 | 7/29/2025 12:58:59 PM EST | |||
| 10.00 | 4.70 | 7.40 | 6.05 | 5.51 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.82 | 0.80 | 0.02 | -0.03 | 7/16/2025 | 7/29/2025 12:58:59 PM EST |
| 12.50 | 5.30 | 6.00 | 5.65 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.38 | 0.72 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 12:58:59 PM EST |
| 15.00 | 4.30 | 5.10 | 4.70 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 22 | 2.33 | 0.63 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:58:59 PM EST |
| 17.50 | 3.40 | 4.20 | 3.80 | 3.17 | -0.03 | -0.94% | 0.22 | 1 | 17 | 2.06 | 0.53 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 20.00 | 2.75 | 3.50 | 3.13 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.81 | 0.41 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 12:58:59 PM EST |
| 22.50 | 2.20 | 3.10 | 2.65 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.06 | 0.33 | 0.04 | -0.03 | 7/16/2025 | 7/29/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 2.02 | 0.23 | 0.04 | -0.02 | 7/29/2025 12:58:59 PM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 2.44 | 0.15 | 0.03 | -0.02 | 7/29/2025 12:58:59 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4.82 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:59 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 182 | 2.53 | -0.06 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 12:58:59 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 177 | 2.36 | -0.12 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 12:58:59 PM EST |
| 10.00 | 1.70 | 2.35 | 2.03 | 2.23 | -0.06 | -2.62% | 0.20 | 1 | 623 | 2.08 | -0.20 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | 3.38 | -0.71 | -17.36% | 0.28 | 22 | 1 | 2.17 | -0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:59 PM EST |
| 15.00 | 4.80 | 5.30 | 5.05 | % | 0.34 | 0 | 0 | 1.99 | -0.37 | 0.04 | -0.04 | 7/29/2025 12:58:59 PM EST | |||
| 17.50 | 6.50 | 7.00 | 6.75 | % | 0.39 | 0 | 0 | 2.20 | -0.47 | 0.04 | -0.04 | 7/29/2025 12:58:59 PM EST | |||
| 20.00 | 6.30 | 9.00 | 7.65 | % | 0.38 | 0 | 0 | 1.94 | -0.59 | 0.04 | -0.03 | 7/29/2025 12:58:59 PM EST | |||
| 22.50 | 9.10 | 11.20 | 10.15 | % | 0.45 | 0 | 0 | 2.05 | -0.67 | 0.04 | -0.03 | 7/29/2025 12:58:59 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 1.78 | -0.77 | 0.04 | -0.02 | 7/29/2025 12:58:59 PM EST | |||
| 30.00 | 15.00 | 17.90 | 16.45 | % | 0.55 | 0 | 0 | 2.61 | -0.85 | 0.03 | -0.02 | 7/29/2025 12:58:59 PM EST |