Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $14.73 as of 3/31/2025 4:35:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 8.50 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 7 | 5.95 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 7.50 | 6.10 | 8.60 | 4.70 | 0.00 | 0.00% | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 5.60 | 6.00 | 7.50 | 0.00 | 0.00% | 0 | 758 | 1.64 | 0.98 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 12.50 | 3.10 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.85 | 0.07 | -0.03 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 1.60 | 1.70 | 1.70 | +0.25 | +17.25% | 45 | 335 | 0.95 | 0.60 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.55 | 0.95 | 0.75 | +0.09 | +13.64% | 36 | 268 | 1.03 | 0.34 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.30 | 0.40 | 0.30 | -0.37 | -55.23% | 5 | 2,742 | 1.13 | 0.16 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 77 | 2.14 | 0.07 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 2.34 | 0.02 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 156 | 3.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,053 | 1.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 370 | 1.25 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.40 | -0.35 | -46.67% | 3 | 4,060 | 0.94 | -0.15 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 1.00 | 1.15 | -0.65 | -36.12% | 3 | 1,621 | 1.13 | -0.40 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 2.00 | 2.95 | 2.70 | +0.55 | +25.59% | 50 | 100 | 1.06 | -0.66 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 3.90 | 5.10 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.76 | -0.84 | 0.07 | -0.03 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 6.10 | 7.40 | % | 0 | 0 | 1.63 | -0.93 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 7.50 | 11.50 | % | 0 | 0 | 3.27 | -0.98 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 12.80 | 16.50 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |