Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $39.90 as of 10/27/2025 3:26:43 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 | 35.40 | 40.00 | 37.70 | % | 15.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 32.90 | 37.50 | 35.20 | 9.60 | 0.00 | 0.00% | 7.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 1:58:59 PM EST |
| 7.50 | 30.50 | 35.40 | 32.95 | % | 4.39 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 10.00 | 28.00 | 32.90 | 30.45 | 4.60 | 0.00 | 0.00% | 3.04 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:58:59 PM EST |
| 12.50 | 26.10 | 30.50 | 28.30 | 1.00 | 0.00 | 0.00% | 2.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 23.50 | 28.00 | 25.75 | 14.60 | 0.00 | 0.00% | 1.72 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:59 PM EST |
| 17.50 | 21.20 | 25.50 | 23.35 | 15.00 | 0.00 | 0.00% | 1.33 | 0 | 25 | 2.21 | 1.00 | 0.00 | -0.02 | 9/4/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 19.00 | 23.00 | 21.00 | 17.60 | 0.00 | 0.00% | 1.05 | 0 | 11 | 0.00 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 22.50 | 17.60 | 18.60 | 18.10 | 14.40 | 0.00 | 0.00% | 0.80 | 0 | 71 | 0.00 | 0.98 | 0.00 | -0.03 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 15.20 | 16.30 | 15.75 | 11.70 | 0.00 | 0.00% | 0.63 | 0 | 75 | 0.00 | 0.95 | 0.01 | -0.03 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 10.30 | 14.00 | 12.15 | 14.50 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.32 | 0.88 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 6.50 | 10.50 | 8.50 | 10.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | 0.77 | 0.02 | -0.06 | 10/15/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 3.50 | 7.50 | 5.50 | 6.75 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.75 | 0.64 | 0.03 | -0.07 | 10/14/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 1.00 | 5.50 | 3.25 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.69 | 0.49 | 0.03 | -0.06 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 50.00 | 0.10 | 4.90 | 2.50 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.74 | 0.35 | 0.03 | -0.06 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 55.00 | 0.30 | 4.90 | 2.60 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | 0.24 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 60.00 | 0.50 | 4.90 | 2.70 | 1.85 | +0.90 | +94.74% | 0.05 | 2 | 5 | 1.13 | 0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 65.00 | 0.50 | 4.30 | 2.40 | 0.65 | -0.10 | -13.34% | 0.04 | 41 | 39 | 1.14 | 0.11 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 484 | 5.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 14 | 3.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:58:59 PM EST |
| 12.50 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 624 | 4.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 32 | 3.59 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,152 | 1.29 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.77 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.08 | -0.05 | 0.01 | -0.03 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 0.10 | 4.90 | 2.50 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.20 | -0.12 | 0.01 | -0.05 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 0.60 | 4.90 | 2.75 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 248 | 0.96 | -0.23 | 0.02 | -0.06 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 40.00 | 2.20 | 7.00 | 4.60 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.92 | -0.36 | 0.03 | -0.07 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 45.00 | 5.30 | 10.00 | 7.65 | % | 0.17 | 0 | 0 | 0.94 | -0.51 | 0.03 | -0.06 | 10/27/2025 1:58:59 PM EST | |||
| 50.00 | 9.00 | 13.70 | 11.35 | % | 0.23 | 0 | 0 | 1.38 | -0.65 | 0.03 | -0.06 | 10/27/2025 1:58:59 PM EST | |||
| 55.00 | 14.10 | 17.00 | 15.55 | % | 0.28 | 0 | 0 | 1.34 | -0.76 | 0.03 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 60.00 | 18.90 | 22.00 | 20.45 | % | 0.34 | 0 | 0 | 1.52 | -0.84 | 0.02 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 65.00 | 23.30 | 27.00 | 25.15 | % | 0.39 | 0 | 0 | 1.68 | -0.89 | 0.02 | -0.03 | 10/27/2025 1:58:59 PM EST |