Options Chain for MBX BIOSCIENCES INC COM (MBX) - $60.94 as of 9/22/2026 8:48:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 43.70 | 48.10 | 45.90 | % | 3.06 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 17.50 | 41.00 | 45.70 | 43.35 | % | 2.48 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 20.00 | 38.50 | 43.20 | 40.85 | % | 2.04 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 22.50 | 36.00 | 40.70 | 38.35 | 27.50 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/21/2026 4:00:10 PM EST |
| 25.00 | 33.50 | 38.20 | 35.85 | 41.44 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/21/2026 4:00:10 PM EST |
| 30.00 | 28.50 | 33.40 | 30.95 | 23.84 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.58 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 9/21/2026 4:00:10 PM EST |
| 35.00 | 23.60 | 28.40 | 26.00 | 20.18 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.03 | 6/26/2026 | 9/21/2026 4:00:10 PM EST |
| 40.00 | 18.50 | 23.30 | 20.90 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.69 | 0.95 | 0.01 | -0.04 | 6/24/2026 | 9/21/2026 4:00:10 PM EST |
| 45.00 | 14.80 | 18.20 | 16.50 | 12.57 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | 0.89 | 0.01 | -0.07 | 6/26/2026 | 9/21/2026 4:00:10 PM EST |
| 50.00 | 11.50 | 14.00 | 12.75 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 415 | 1.17 | 0.80 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 55.00 | 7.10 | 10.50 | 8.80 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.86 | 0.70 | 0.02 | -0.12 | 8/28/2026 | 9/21/2026 4:00:10 PM EST |
| 60.00 | 4.40 | 7.50 | 5.95 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.87 | 0.57 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 65.00 | 2.30 | 3.80 | 3.05 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.73 | 0.39 | 0.04 | -0.09 | 9/17/2026 | 9/21/2026 4:00:10 PM EST |
| 70.00 | 1.00 | 3.00 | 2.00 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.77 | 0.20 | 0.03 | -0.06 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 75.00 | 0.30 | 1.50 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.05 | 0.02 | -0.02 | 9/18/2026 | 9/21/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.64 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/21/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.80 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/21/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/21/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/21/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/21/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/21/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.62 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 9/21/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.03 | -0.02 | 0.00 | -0.03 | 9/21/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.52 | -0.05 | 0.01 | -0.04 | 6/29/2026 | 9/21/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.08 | -0.11 | 0.01 | -0.07 | 9/14/2026 | 9/21/2026 4:00:10 PM EST |
| 50.00 | 0.05 | 4.80 | 2.43 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.00 | -0.20 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 2.50 | 1.30 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.30 | 0.02 | -0.12 | 8/10/2026 | 9/21/2026 4:00:10 PM EST |
| 60.00 | 2.95 | 5.20 | 4.08 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.72 | -0.43 | 0.03 | -0.11 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 65.00 | 5.00 | 8.20 | 6.60 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.61 | 0.04 | -0.09 | 9/21/2026 | 9/21/2026 4:00:10 PM EST |
| 70.00 | 8.50 | 12.10 | 10.30 | % | 0.15 | 0 | 0 | 1.04 | -0.80 | 0.03 | -0.06 | 9/21/2026 4:00:10 PM EST | |||
| 75.00 | 13.00 | 16.40 | 14.70 | % | 0.20 | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.02 | 9/21/2026 4:00:10 PM EST | |||
| 80.00 | 17.50 | 21.30 | 19.40 | 25.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.28 | -0.97 | 0.01 | -0.01 | 7/13/2026 | 9/21/2026 4:00:10 PM EST |
| 85.00 | 22.10 | 26.50 | 24.30 | % | 0.29 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 9/21/2026 4:00:10 PM EST | |||
| 90.00 | 27.50 | 31.50 | 29.50 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 95.00 | 31.70 | 36.50 | 34.10 | 37.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/21/2026 4:00:10 PM EST |
| 100.00 | 36.50 | 41.50 | 39.00 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST | |||
| 105.00 | 41.50 | 46.50 | 44.00 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:10 PM EST |