Options Chain for MBX BIOSCIENCES INC COM (MBX) - $42.65 as of 1/16/2026 4:47:45 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 | 35.90 | 40.50 | 38.20 | % | 15.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 33.40 | 38.00 | 35.70 | % | 7.14 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.50 | 30.90 | 35.50 | 33.20 | 8.00 | 0.00 | 0.00% | 4.43 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 28.40 | 33.00 | 30.70 | % | 3.07 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 12.50 | 25.90 | 30.50 | 28.20 | % | 2.26 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 15.00 | 23.20 | 28.00 | 25.60 | % | 1.71 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.50 | 20.80 | 25.50 | 23.15 | % | 1.32 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 20.00 | 18.50 | 23.00 | 20.75 | 7.11 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.40 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 1/16/2026 3:59:59 PM EST |
| 22.50 | 15.90 | 20.50 | 18.20 | % | 0.81 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 13.50 | 18.30 | 15.90 | 10.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.73 | 0.97 | 0.01 | -0.04 | 11/28/2025 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 9.20 | 14.00 | 11.60 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.54 | 0.90 | 0.01 | -0.06 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 10.40 | 8.00 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.39 | 0.78 | 0.02 | -0.08 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 3.30 | 7.40 | 5.35 | 5.55 | +0.85 | +18.09% | 0.13 | 10 | 57 | 0.85 | 0.63 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 1.50 | 5.50 | 3.50 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.91 | 0.47 | 0.03 | -0.09 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 1.50 | 4.90 | 3.20 | % | 0.06 | 0 | 0 | 1.13 | 0.33 | 0.03 | -0.08 | 1/16/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.73 | 0.22 | 0.03 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.60 | 1.20 | 0.90 | 1.35 | % | 0.02 | 1 | 0 | 0.97 | 0.14 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.67 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.85 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 3.20 | 1.60 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.74 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 356 | 2.99 | -0.03 | 0.01 | -0.04 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.31 | -0.10 | 0.01 | -0.06 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.73 | -0.22 | 0.02 | -0.08 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 40.00 | 2.55 | 4.70 | 3.63 | 3.80 | -3.40 | -47.23% | 0.09 | 30 | 1 | 0.92 | -0.37 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 5.10 | 9.90 | 7.50 | % | 0.17 | 0 | 0 | 1.11 | -0.53 | 0.03 | -0.09 | 1/16/2026 3:59:59 PM EST | |||
| 50.00 | 9.00 | 13.30 | 11.15 | % | 0.22 | 0 | 0 | 1.61 | -0.67 | 0.03 | -0.08 | 1/16/2026 3:59:59 PM EST | |||
| 55.00 | 13.50 | 18.00 | 15.75 | % | 0.29 | 0 | 0 | 1.81 | -0.78 | 0.03 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 60.00 | 18.00 | 22.50 | 20.25 | % | 0.34 | 0 | 0 | 1.93 | -0.86 | 0.02 | -0.04 | 1/16/2026 3:59:59 PM EST |