Options Chain for MBX BIOSCIENCES INC COM (MBX) - $13.52 as of 7/8/2025 6:23:47 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 | 8.20 | 12.50 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 5.00 | 7.40 | 9.70 | 8.55 | 5.19 | 0.00 | 0.00% | 1.71 | 0 | 0 | 9.16 | 0.98 | 0.01 | -0.03 | 4/28/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 5.30 | 7.20 | 6.25 | 3.96 | 0.00 | 0.00% | 0.83 | 0 | 3 | 5.96 | 0.91 | 0.02 | -0.07 | 6/24/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 3.50 | 5.20 | 4.35 | 3.13 | 0.00 | 0.00% | 0.43 | 0 | 11 | 3.10 | 0.79 | 0.04 | -0.11 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 2.05 | 4.20 | 3.13 | 2.72 | 0.00 | 0.00% | 0.25 | 0 | 132 | 3.28 | 0.65 | 0.06 | -0.13 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 31 | 3.73 | 0.50 | 0.06 | -0.14 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.49 | 0.38 | 0.06 | -0.13 | 6/24/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 6.17 | 0.28 | 0.05 | -0.11 | 6/25/2025 | 7/8/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 47 | 5.00 | 0.20 | 0.04 | -0.09 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.95 | 1.48 | % | 0.06 | 0 | 0 | 6.40 | 0.15 | 0.04 | -0.07 | 7/8/2025 4:00:01 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 | 1,200 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.60 | -0.02 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 7.50 | 0.15 | 0.70 | 0.43 | 0.25 | -0.09 | -26.48% | 0.06 | 12 | 145 | 3.30 | -0.09 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 1.07 | 0.00 | 0.00% | 0.09 | 0 | 87 | 2.86 | -0.21 | 0.04 | -0.11 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 12.50 | 1.95 | 2.85 | 2.40 | 1.95 | -1.43 | -42.31% | 0.19 | 6 | 1 | 3.33 | -0.35 | 0.06 | -0.13 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 15.00 | 3.30 | 5.60 | 4.45 | % | 0.30 | 0 | 0 | 3.92 | -0.50 | 0.06 | -0.14 | 7/8/2025 4:00:01 PM EST | |||
| 17.50 | 3.50 | 7.50 | 5.50 | % | 0.31 | 0 | 0 | 5.26 | -0.62 | 0.06 | -0.13 | 7/8/2025 4:00:01 PM EST | |||
| 20.00 | 5.70 | 10.00 | 7.85 | % | 0.39 | 0 | 0 | 5.86 | -0.72 | 0.05 | -0.11 | 7/8/2025 4:00:01 PM EST | |||
| 22.50 | 7.50 | 12.00 | 9.75 | % | 0.43 | 0 | 0 | 5.78 | -0.80 | 0.04 | -0.09 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 10.30 | 14.50 | 12.40 | % | 0.50 | 0 | 0 | 6.20 | -0.85 | 0.04 | -0.07 | 7/8/2025 4:00:01 PM EST |