Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $33.00 as of 1/30/2026 6:38:46 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 | 26.50 | 31.00 | 28.75 | % | 11.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 5.00 | 24.00 | 28.50 | 26.25 | % | 5.25 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 7.50 | 21.50 | 26.00 | 23.75 | 36.06 | 0.00 | 0.00% | 3.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:48 PM EST |
| 10.00 | 19.00 | 23.50 | 21.25 | 36.71 | 0.00 | 0.00% | 2.12 | 0 | 191 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:48 PM EST |
| 12.50 | 16.60 | 21.00 | 18.80 | % | 1.50 | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 15.00 | 15.00 | 18.50 | 16.75 | 25.90 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.56 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 3:59:48 PM EST |
| 17.50 | 12.50 | 16.00 | 14.25 | 21.00 | 0.00 | 0.00% | 0.81 | 0 | 14 | 2.14 | 0.96 | 0.01 | -0.01 | 11/14/2025 | 1/30/2026 3:59:48 PM EST |
| 20.00 | 11.30 | 12.20 | 11.75 | 12.09 | 0.00 | 0.00% | 0.59 | 0 | 31 | 0.96 | 0.92 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 3:59:48 PM EST |
| 22.50 | 8.50 | 12.50 | 10.50 | 22.98 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.93 | 0.87 | 0.02 | -0.03 | 10/21/2025 | 1/30/2026 3:59:48 PM EST |
| 25.00 | 6.50 | 10.50 | 8.50 | 8.08 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.10 | 0.79 | 0.03 | -0.04 | 1/15/2026 | 1/30/2026 3:59:48 PM EST |
| 30.00 | 4.70 | 5.60 | 5.15 | 4.90 | -0.51 | -9.43% | 0.17 | 33 | 123 | 1.01 | 0.62 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 35.00 | 2.65 | 3.00 | 2.83 | 3.39 | 0.00 | 0.00% | 0.08 | 0 | 523 | 0.92 | 0.45 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:48 PM EST |
| 40.00 | 1.50 | 3.80 | 2.65 | 2.00 | -0.25 | -11.12% | 0.07 | 198 | 5,596 | 1.17 | 0.30 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 45.00 | 0.65 | 1.05 | 0.85 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.90 | 0.19 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.62 | 0.12 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 185 | 2.26 | 0.08 | 0.01 | -0.02 | 10/31/2025 | 1/30/2026 3:59:48 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 23,501 | 1.01 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.03 | 0.01 | -0.01 | 10/31/2025 | 1/30/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.02 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:48 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 7.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 1/30/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.77 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.52 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 20.00 | 0.45 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 0.03 | 82 | 11 | 1.04 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 22.50 | 0.25 | 1.20 | 0.73 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.88 | -0.13 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:48 PM EST |
| 25.00 | 1.50 | 2.00 | 1.75 | 1.75 | +0.05 | +2.95% | 0.07 | 3 | 23,129 | 1.03 | -0.21 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 30.00 | 3.60 | 3.90 | 3.75 | 3.60 | +0.10 | +2.86% | 0.12 | 21 | 25,885 | 0.98 | -0.38 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 35.00 | 6.50 | 7.10 | 6.80 | 6.96 | +0.36 | +5.46% | 0.19 | 21 | 3,051 | 1.00 | -0.55 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 40.00 | 9.20 | 11.30 | 10.25 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 2,506 | 0.88 | -0.70 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:48 PM EST |
| 45.00 | 12.80 | 15.40 | 14.10 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 287 | 1.20 | -0.81 | 0.03 | -0.03 | 12/5/2025 | 1/30/2026 3:59:48 PM EST |
| 50.00 | 17.00 | 21.80 | 19.40 | 17.69 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.75 | -0.88 | 0.02 | -0.02 | 1/8/2026 | 1/30/2026 3:59:48 PM EST |
| 55.00 | 22.00 | 26.50 | 24.25 | % | 0.44 | 0 | 0 | 1.85 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:48 PM EST | |||
| 60.00 | 26.50 | 31.40 | 28.95 | % | 0.48 | 0 | 0 | 1.97 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 65.00 | 31.50 | 36.40 | 33.95 | % | 0.52 | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 70.00 | 36.50 | 41.40 | 38.95 | % | 0.56 | 0 | 0 | 2.23 | -0.98 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST |