Options Chain for MBX BIOSCIENCES INC COM (MBX) - $30.65 as of 6/2/2026 1:17:52 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 | 11.00 | 15.00 | 13.00 | % | 0.74 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:54 PM EST | |||
| 20.00 | 9.00 | 12.50 | 10.75 | % | 0.54 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:54 PM EST | |||
| 22.50 | 6.50 | 10.50 | 8.50 | % | 0.38 | 0 | 0 | 2.90 | 0.92 | 0.03 | -0.02 | 6/2/2026 12:58:54 PM EST | |||
| 25.00 | 4.50 | 8.50 | 6.50 | % | 0.26 | 0 | 0 | 2.60 | 0.81 | 0.04 | -0.04 | 6/2/2026 12:58:54 PM EST | |||
| 30.00 | 1.70 | 5.10 | 3.40 | 4.53 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.33 | 0.55 | 0.05 | -0.07 | 5/22/2026 | 6/2/2026 12:58:54 PM EST |
| 35.00 | 0.80 | 1.75 | 1.28 | 1.25 | -0.65 | -34.22% | 0.04 | 2 | 250 | 1.20 | 0.30 | 0.05 | -0.07 | 6/2/2026 | 6/2/2026 12:58:54 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.64 | 0.13 | 0.03 | -0.04 | 5/21/2026 | 6/2/2026 12:58:54 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.51 | 0.06 | 0.02 | -0.03 | 5/18/2026 | 6/2/2026 12:58:54 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.84 | 0.02 | 0.01 | -0.01 | 5/11/2026 | 6/2/2026 12:58:54 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 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 12:58:54 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 12:58:54 PM EST |
| 22.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 0 | 3.51 | -0.08 | 0.03 | -0.02 | 6/2/2026 12:58:54 PM EST | |||
| 25.00 | 0.30 | 4.30 | 2.30 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.82 | -0.19 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 12:58:54 PM EST |
| 30.00 | 0.60 | 4.90 | 2.75 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.09 | -0.45 | 0.05 | -0.07 | 6/1/2026 | 6/2/2026 12:58:54 PM EST |
| 35.00 | 4.00 | 8.00 | 6.00 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.95 | -0.70 | 0.05 | -0.07 | 6/1/2026 | 6/2/2026 12:58:54 PM EST |
| 40.00 | 8.00 | 11.50 | 9.75 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.80 | -0.87 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 12:58:54 PM EST |
| 45.00 | 12.50 | 16.50 | 14.50 | % | 0.32 | 0 | 0 | 2.17 | -0.94 | 0.02 | -0.03 | 6/2/2026 12:58:54 PM EST | |||
| 50.00 | 17.50 | 21.50 | 19.50 | % | 0.39 | 0 | 0 | 2.47 | -0.98 | 0.01 | -0.01 | 6/2/2026 12:58:54 PM EST |