Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $15.96 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 9.10 | 13.00 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 6.60 | 10.40 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 10.00 | 4.80 | 7.30 | % | 0 | 0 | 2.22 | 0.96 | 0.03 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 12.50 | 2.40 | 5.00 | % | 0 | 0 | 1.43 | 0.79 | 0.06 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 15.00 | 1.65 | 4.30 | % | 0 | 0 | 1.39 | 0.59 | 0.09 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.37 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 3.40 | % | 0 | 0 | 2.15 | 0.21 | 0.07 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 1.65 | % | 0 | 0 | 1.83 | 0.12 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.06 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 3.48 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:01 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 1.76 | -0.04 | 0.03 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 12.50 | 0.20 | 4.40 | % | 0 | 0 | 1.89 | -0.21 | 0.06 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 4.10 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.41 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 17.50 | 1.45 | 4.50 | 3.68 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.63 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 20.00 | 2.60 | 6.40 | % | 0 | 0 | 1.39 | -0.79 | 0.07 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 22.50 | 4.50 | 8.50 | % | 0 | 0 | 1.43 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 7.00 | 11.00 | % | 0 | 0 | 1.61 | -0.94 | 0.03 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 12.00 | 16.00 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:01 PM EST |