Options Chain for MBX BIOSCIENCES INC COM (MBX) - $14.33 as of 8/22/2025 8:21:04 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 | 11.20 | 14.50 | 12.85 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 9.00 | 11.10 | 10.05 | % | 2.01 | 0 | 0 | 5.87 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 7.50 | 6.90 | 9.50 | 8.20 | 7.80 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.29 | 0.90 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 5.40 | 6.80 | 6.10 | 5.60 | -0.40 | -6.67% | 0.61 | 1 | 7 | 2.77 | 0.80 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 4.10 | 4.90 | 4.50 | 4.90 | +1.40 | +40.00% | 0.36 | 22 | 375 | 2.46 | 0.70 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 3.00 | 3.90 | 3.45 | 3.49 | +0.39 | +12.59% | 0.23 | 82 | 1,884 | 2.41 | 0.60 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 2.30 | 3.10 | 2.70 | 2.96 | +0.45 | +17.93% | 0.15 | 45 | 79 | 2.40 | 0.50 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.05 | +2.57% | 0.10 | 9 | 279 | 2.31 | 0.42 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 1.10 | 2.00 | 1.55 | 1.75 | +0.30 | +20.69% | 0.07 | 11 | 24 | 2.28 | 0.34 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.04 | 7 | 19 | 2.81 | 0.29 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.73 | 0.20 | 0.03 | -0.05 | 8/22/2025 3:59:49 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.05 | -50.00% | 0.07 | 1 | 448 | 2.81 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.40 | 0.60 | 0.50 | 0.55 | +0.05 | +10.00% | 0.07 | 58 | 801 | 2.26 | -0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.10 | -6.67% | 0.14 | 81 | 1,938 | 2.36 | -0.20 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 2.30 | 3.00 | 2.65 | 2.70 | -0.10 | -3.58% | 0.21 | 190 | 975 | 2.39 | -0.30 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 3.60 | 4.50 | 4.05 | 3.52 | -1.08 | -23.48% | 0.27 | 1 | 54 | 2.31 | -0.40 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 5.40 | 8.30 | 6.85 | % | 0.39 | 0 | 0 | 2.31 | -0.50 | 0.04 | -0.07 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 7.10 | 8.90 | 8.00 | % | 0.40 | 0 | 0 | 2.48 | -0.58 | 0.04 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 8.40 | 11.90 | 10.15 | % | 0.45 | 0 | 0 | 2.42 | -0.66 | 0.04 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 10.40 | 13.70 | 12.05 | % | 0.48 | 0 | 0 | 3.51 | -0.71 | 0.04 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | 3.80 | -0.80 | 0.03 | -0.05 | 8/22/2025 3:59:49 PM EST |