Options Chain for MBX BIOSCIENCES INC COM (MBX) - $51.35 as of 11/9/2026 5:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 26.50 | 24.50 | % | 0.82 | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 35.00 | 17.50 | 21.50 | 19.50 | % | 0.56 | 0 | 0 | 2.91 | 0.98 | 0.00 | -0.05 | 11/9/2026 3:59:54 PM EST | |||
| 40.00 | 12.50 | 16.50 | 14.50 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 49 | 2.26 | 0.93 | 0.01 | -0.10 | 10/23/2026 | 11/9/2026 3:59:54 PM EST |
| 45.00 | 7.50 | 12.00 | 9.75 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.85 | 0.83 | 0.02 | -0.17 | 10/23/2026 | 11/9/2026 3:59:54 PM EST |
| 50.00 | 4.00 | 8.00 | 6.00 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.55 | 0.69 | 0.03 | -0.21 | 10/22/2026 | 11/9/2026 3:59:54 PM EST |
| 55.00 | 3.50 | 5.50 | 4.50 | 3.30 | +0.30 | +10.00% | 0.08 | 1 | 17 | 1.27 | 0.52 | 0.03 | -0.23 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 60.00 | 0.65 | 4.90 | 2.78 | 2.50 | -1.70 | -40.48% | 0.05 | 1 | 15 | 1.25 | 0.37 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 65.00 | 1.00 | 2.15 | 1.58 | 1.40 | -0.40 | -22.23% | 0.02 | 41 | 13 | 1.27 | 0.24 | 0.03 | -0.18 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 70.00 | 0.10 | 4.90 | 2.50 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.68 | 0.15 | 0.02 | -0.13 | 10/19/2026 | 11/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.09 | 0.01 | -0.09 | 10/19/2026 | 11/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.13 | 0.05 | 0.01 | -0.06 | 10/15/2026 | 11/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.36 | 0.03 | 0.01 | -0.03 | 10/15/2026 | 11/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 11/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.03 | 0.00 | 0.00 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.11 | -0.02 | 0.00 | -0.05 | 11/9/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.31 | -0.07 | 0.01 | -0.10 | 10/8/2026 | 11/9/2026 3:59:54 PM EST |
| 45.00 | 0.10 | 1.90 | 1.00 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | -0.17 | 0.02 | -0.17 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 50.00 | 1.70 | 3.90 | 2.80 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.29 | -0.31 | 0.03 | -0.21 | 11/5/2026 | 11/9/2026 3:59:54 PM EST |
| 55.00 | 3.90 | 6.00 | 4.95 | 5.40 | -3.00 | -35.72% | 0.09 | 1 | 37 | 1.23 | -0.48 | 0.03 | -0.23 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 60.00 | 7.10 | 9.50 | 8.30 | 8.30 | -3.07 | -27.01% | 0.14 | 1 | 5 | 1.26 | -0.63 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 65.00 | 10.70 | 13.50 | 12.10 | 13.95 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.69 | -0.76 | 0.03 | -0.18 | 9/25/2026 | 11/9/2026 3:59:54 PM EST |
| 70.00 | 15.30 | 18.00 | 16.65 | % | 0.24 | 0 | 0 | 1.84 | -0.85 | 0.02 | -0.13 | 11/9/2026 3:59:54 PM EST | |||
| 75.00 | 19.70 | 23.00 | 21.35 | % | 0.28 | 0 | 0 | 2.11 | -0.91 | 0.01 | -0.09 | 11/9/2026 3:59:54 PM EST | |||
| 80.00 | 23.50 | 27.50 | 25.50 | % | 0.32 | 0 | 0 | 2.16 | -0.95 | 0.01 | -0.06 | 11/9/2026 3:59:54 PM EST | |||
| 85.00 | 28.50 | 32.50 | 30.50 | % | 0.36 | 0 | 0 | 2.36 | -0.97 | 0.01 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 90.00 | 34.30 | 37.50 | 35.90 | % | 0.40 | 0 | 0 | 2.55 | -0.98 | 0.00 | -0.02 | 11/9/2026 3:59:54 PM EST |