Options Chain for MBX BIOSCIENCES INC COM (MBX) - $28.37 as of 3/12/2026 6:24:36 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 | 23.00 | 27.90 | 25.45 | 35.39 | 0.00 | 0.00% | 10.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:07 PM EST |
| 5.00 | 20.50 | 25.40 | 22.95 | % | 4.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 7.50 | 18.00 | 22.90 | 20.45 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 10.00 | 15.50 | 20.50 | 18.00 | % | 1.80 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 12.50 | 13.00 | 18.00 | 15.50 | % | 1.24 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 15.00 | 10.50 | 15.30 | 12.90 | 3.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 4:00:07 PM EST |
| 17.50 | 8.50 | 11.50 | 10.00 | 10.53 | 0.00 | 0.00% | 0.57 | 0 | 14 | 3.91 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 20.00 | 6.00 | 9.00 | 7.50 | 9.07 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 3/12/2026 4:00:07 PM EST |
| 22.50 | 4.00 | 7.20 | 5.60 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.96 | 0.93 | 0.06 | -0.02 | 11/10/2025 | 3/12/2026 4:00:07 PM EST |
| 25.00 | 2.15 | 5.40 | 3.78 | 3.73 | -6.66 | -64.10% | 0.15 | 5 | 40 | 2.67 | 0.75 | 0.08 | -0.06 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 30.00 | 0.10 | 1.95 | 1.03 | 1.92 | +0.42 | +28.00% | 0.03 | 5 | 17 | 1.16 | 0.33 | 0.08 | -0.09 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 3.60 | 1.80 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 148 | 3.74 | 0.09 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 72 | 5.21 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 254 | 4.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 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 | 3/12/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 7.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.35 | -0.48 | -26.23% | 0.12 | 1 | 442 | 5.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | -0.07 | 0.06 | -0.02 | 1/9/2026 | 3/12/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.91 | -0.25 | 0.08 | -0.06 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 30.00 | 2.30 | 5.30 | 3.80 | 4.35 | +0.85 | +24.29% | 0.13 | 1 | 173 | 2.24 | -0.67 | 0.08 | -0.09 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 35.00 | 6.00 | 9.50 | 7.75 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 41 | 2.55 | -0.91 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 40.00 | 10.40 | 14.50 | 12.45 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 2/23/2026 | 3/12/2026 4:00:07 PM EST |
| 45.00 | 15.40 | 19.50 | 17.45 | % | 0.39 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 20.10 | 24.50 | 22.30 | % | 0.45 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 25.10 | 29.50 | 27.30 | % | 0.50 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 30.10 | 34.50 | 32.30 | % | 0.54 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |