Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $16.17 as of 3/25/2025 2:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:53 PM EST | |||
| 5.00 | 9.50 | 13.90 | 8.00 | 0.00 | 0.00% | 0 | 7 | 7.49 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/25/2025 3:59:53 PM EST |
| 7.50 | 7.30 | 11.00 | 4.70 | 0.00 | 0.00% | 0 | 4 | 4.57 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 3/25/2025 3:59:53 PM EST |
| 10.00 | 6.40 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 758 | 1.01 | 0.97 | 0.01 | -0.02 | 3/21/2025 | 3/25/2025 3:59:53 PM EST |
| 12.50 | 2.45 | 5.90 | 2.45 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.89 | 0.04 | -0.03 | 3/18/2025 | 3/25/2025 3:59:53 PM EST |
| 15.00 | 2.25 | 3.40 | 2.50 | +0.10 | +4.17% | 4 | 338 | 0.85 | 0.73 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 17.50 | 1.45 | 1.75 | 1.45 | +0.15 | +11.54% | 64 | 203 | 1.01 | 0.54 | 0.08 | -0.05 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 1.10 | 0.94 | +0.18 | +23.69% | 236 | 2,578 | 1.02 | 0.35 | 0.08 | -0.04 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.05 | 0.60 | +0.12 | +25.00% | 25 | 52 | 2.93 | 0.22 | 0.06 | -0.03 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.95 | % | 0 | 0 | 2.45 | 0.12 | 0.04 | -0.02 | 3/25/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 4.60 | 0.20 | 0.00 | 0.00% | 0 | 8 | 4.56 | 0.04 | 0.02 | -0.01 | 3/11/2025 | 3/25/2025 3:59:53 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 | 6.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/25/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 156 | 2.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/25/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,053 | 1.96 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 3/25/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 125 | 1.27 | -0.03 | 0.01 | -0.02 | 3/24/2025 | 3/25/2025 3:59:53 PM EST |
| 12.50 | 0.25 | 1.15 | 0.45 | +0.20 | +80.00% | 688 | 3,575 | 1.54 | -0.11 | 0.04 | -0.03 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 15.00 | 0.50 | 1.30 | 0.97 | +0.07 | +7.78% | 4 | 1,568 | 1.11 | -0.27 | 0.07 | -0.05 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.35 | 2.15 | +0.05 | +2.39% | 34 | 69 | 1.27 | -0.46 | 0.08 | -0.05 | 3/25/2025 | 3/25/2025 3:59:53 PM EST |
| 20.00 | 3.30 | 5.80 | 6.80 | 0.00 | 0.00% | 0 | 3 | 2.36 | -0.65 | 0.08 | -0.04 | 3/12/2025 | 3/25/2025 3:59:53 PM EST |
| 22.50 | 5.10 | 6.80 | % | 0 | 0 | 1.88 | -0.78 | 0.06 | -0.03 | 3/25/2025 3:59:53 PM EST | |||
| 25.00 | 6.20 | 10.60 | % | 0 | 0 | 3.02 | -0.88 | 0.04 | -0.02 | 3/25/2025 3:59:53 PM EST | |||
| 30.00 | 12.10 | 15.50 | % | 0 | 0 | 3.42 | -0.96 | 0.02 | -0.01 | 3/25/2025 3:59:53 PM EST |