Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $27.21 as of 7/27/2026 8:25:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 17.50 | 15.25 | % | 1.22 | 0 | 0 | 2.77 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 15.00 | 10.50 | 15.00 | 12.75 | 11.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.27 | 0.97 | 0.01 | -0.01 | 6/4/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 8.00 | 12.50 | 10.25 | 8.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.85 | 0.93 | 0.01 | -0.01 | 6/22/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 7.10 | 10.00 | 8.55 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 479 | 1.50 | 0.86 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 3.60 | 8.00 | 5.80 | 8.38 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.44 | 0.78 | 0.03 | -0.03 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 3.50 | 5.40 | 4.45 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 713 | 0.78 | 0.67 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 4.40 | 2.20 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 373 | 1.26 | 0.46 | 0.04 | -0.04 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 0.40 | 4.90 | 2.65 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 145 | 1.15 | 0.28 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 40.00 | 0.25 | 1.70 | 0.98 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.93 | 0.15 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 50 | 126 | 0.87 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.50 | 0.02 | 0.01 | -0.01 | 5/21/2026 | 7/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.56 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.52 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.49 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.25 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.77 | -0.07 | 0.01 | -0.01 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.91 | -0.14 | 0.02 | -0.02 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.92 | -0.22 | 0.03 | -0.03 | 5/22/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.70 | -1.50 | -46.88% | 0.10 | 20 | 246 | 1.54 | -0.33 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 1.95 | 6.30 | 4.13 | 4.11 | -0.34 | -7.64% | 0.14 | 20 | 68 | 1.17 | -0.54 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 5.50 | 10.20 | 7.85 | 8.03 | -0.27 | -3.26% | 0.22 | 20 | 75 | 1.26 | -0.72 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 40.00 | 10.50 | 15.00 | 12.75 | % | 0.32 | 0 | 0 | 1.46 | -0.85 | 0.03 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 45.00 | 15.50 | 19.90 | 17.70 | % | 0.39 | 0 | 0 | 1.64 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 50.00 | 20.50 | 24.50 | 22.50 | % | 0.45 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 55.00 | 25.50 | 30.00 | 27.75 | % | 0.50 | 0 | 0 | 1.99 | -0.98 | 0.01 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 60.00 | 30.50 | 35.30 | 32.90 | % | 0.55 | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 65.00 | 35.50 | 40.30 | 37.90 | % | 0.58 | 0 | 0 | 2.24 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 70.00 | 40.50 | 45.30 | 42.90 | % | 0.61 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |