Options Chain for MBX BIOSCIENCES INC COM (MBX) - $15.80 as of 10/8/2025 7:12:48 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 | 12.80 | 15.70 | 14.25 | % | 5.70 | 0 | 0 | 0.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST | |||
| 5.00 | 10.30 | 13.00 | 11.65 | 12.20 | 0.00 | 0.00% | 2.33 | 0 | 4 | 0.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 7.50 | 7.80 | 10.60 | 9.20 | 13.20 | 0.00 | 0.00% | 1.23 | 0 | 3 | 7.70 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:48 PM EST |
| 10.00 | 5.60 | 6.10 | 5.85 | 7.45 | 0.00 | 0.00% | 0.58 | 0 | 108 | 0.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 561 | 0.00 | 0.98 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 1.40 | 2.00 | 1.70 | 1.92 | +0.38 | +24.68% | 0.11 | 55 | 1,357 | 0.69 | 0.82 | 0.11 | -0.13 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 17.50 | 0.35 | 0.70 | 0.53 | 0.66 | +0.11 | +20.00% | 0.03 | 8 | 412 | 0.68 | 0.47 | 0.17 | -0.11 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 23 | 2,894 | 0.91 | 0.18 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 98 | 1.51 | 0.05 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 4 | 180 | 1.58 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,321 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:48 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 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 4.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 2.76 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 188 | 2,634 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 52 | 1,594 | 1.41 | -0.02 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.04 | -6.35% | 0.04 | 105 | 2,285 | 1.37 | -0.18 | 0.11 | -0.13 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 17.50 | 1.85 | 2.35 | 2.10 | 2.05 | -0.18 | -8.08% | 0.12 | 1 | 443 | 2.02 | -0.53 | 0.17 | -0.11 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 20.00 | 4.00 | 4.60 | 4.30 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 2,677 | 2.43 | -0.82 | 0.11 | -0.06 | 10/7/2025 | 10/8/2025 3:59:48 PM EST |
| 22.50 | 6.50 | 7.00 | 6.75 | 6.47 | 0.00 | 0.00% | 0.30 | 0 | 160 | 2.92 | -0.95 | 0.04 | -0.02 | 10/6/2025 | 10/8/2025 3:59:48 PM EST |
| 25.00 | 8.90 | 9.40 | 9.15 | 8.70 | +0.65 | +8.08% | 0.37 | 2 | 113 | 3.28 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:48 PM EST |
| 30.00 | 13.60 | 14.70 | 14.15 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:48 PM EST |
| 35.00 | 18.50 | 21.00 | 19.75 | % | 0.56 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:48 PM EST |