Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $15.61 as of 5/9/2025 3:31:31 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 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 8.50 | 12.00 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 6.50 | 8.90 | 8.35 | +1.65 | +24.63% | 1 | 2 | 3.61 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 10.00 | 4.10 | 5.90 | 4.36 | 0.00 | 0.00% | 0 | 6 | 2.23 | 0.93 | 0.03 | -0.01 | 4/29/2025 | 5/9/2025 4:00:01 PM EST |
| 12.50 | 2.30 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 88 | 0.80 | 0.77 | 0.08 | -0.02 | 5/2/2025 | 5/9/2025 4:00:01 PM EST |
| 15.00 | 1.25 | 2.05 | 1.55 | +0.05 | +3.34% | 2 | 256 | 0.90 | 0.52 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 3.20 | 0.80 | 0.00 | 0.00% | 0 | 73 | 1.16 | 0.30 | 0.09 | -0.02 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 65 | 1.19 | 0.15 | 0.06 | -0.01 | 4/1/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.45 | 0.26 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.07 | 0.03 | -0.01 | 4/17/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 67 | 1.96 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 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 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 2 | 6.75 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.07 | 0.03 | -0.01 | 4/22/2025 | 5/9/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.20 | 2.25 | 0.00 | 0.00% | 0 | 1,049 | 1.62 | -0.23 | 0.08 | -0.02 | 4/8/2025 | 5/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 14 | 2.09 | -0.48 | 0.10 | -0.02 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 17.50 | 2.95 | 4.50 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.70 | 0.09 | -0.02 | 4/4/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 3.40 | 7.10 | % | 0 | 0 | 1.67 | -0.85 | 0.06 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 22.50 | 5.90 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.93 | 0.03 | -0.01 | 3/10/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 8.10 | 11.50 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.77 | -0.97 | 0.02 | 0.00 | 3/12/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 13.00 | 16.50 | % | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |