Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $38.20 as of 12/9/2025 6:54:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 33.20 | 36.50 | 34.85 | % | 13.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 5.00 | 30.70 | 34.00 | 32.35 | 9.60 | 0.00 | 0.00% | 6.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/9/2025 3:59:53 PM EST |
| 7.50 | 28.20 | 31.50 | 29.85 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 10.00 | 25.80 | 29.00 | 27.40 | 36.65 | 0.00 | 0.00% | 2.74 | 0 | 8 | 8.21 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 12.50 | 23.20 | 26.50 | 24.85 | 1.00 | 0.00 | 0.00% | 1.99 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 20.70 | 24.00 | 22.35 | 14.60 | 0.00 | 0.00% | 1.49 | 0 | 28 | 5.68 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 18.20 | 21.50 | 19.85 | 20.27 | 0.00 | 0.00% | 1.13 | 0 | 25 | 4.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 15.80 | 19.00 | 17.40 | 24.86 | 0.00 | 0.00% | 0.87 | 0 | 18 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 13.80 | 14.60 | 14.20 | 23.30 | 0.00 | 0.00% | 0.63 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 11.30 | 12.10 | 11.70 | 12.90 | -4.35 | -25.22% | 0.47 | 10 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 6.00 | 9.50 | 7.75 | 17.00 | 0.00 | 0.00% | 0.26 | 0 | 29 | 2.10 | 0.97 | 0.01 | -0.06 | 11/11/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 1.45 | 5.00 | 3.23 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.39 | 0.77 | 0.06 | -0.17 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 2.00 | 1.05 | 0.90 | -2.05 | -69.50% | 0.03 | 11 | 68 | 0.68 | 0.38 | 0.08 | -0.14 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 234 | 3.00 | 0.11 | 0.04 | -0.06 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 5.00 | 2.50 | 0.25 | -0.58 | -69.88% | 0.05 | 50 | 66 | 3.51 | 0.02 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 114 | 3.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 94 | 4.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 118 | 4.55 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.94 | 0 | 484 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 4.70 | 2.35 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 629 | 9.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 34 | 7.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 5.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 3.30 | 1.65 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 31 | 4.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 58 | 2.52 | -0.03 | 0.01 | -0.06 | 11/14/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.31 | +52.55% | 0.03 | 13 | 297 | 0.85 | -0.23 | 0.06 | -0.17 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 40.00 | 1.00 | 4.90 | 2.95 | 3.00 | +0.45 | +17.65% | 0.07 | 1 | 250 | 1.49 | -0.62 | 0.08 | -0.14 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 45.00 | 6.00 | 10.40 | 8.20 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 12 | 2.14 | -0.89 | 0.04 | -0.06 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 50.00 | 11.00 | 15.00 | 13.00 | % | 0.26 | 0 | 0 | 2.70 | -0.98 | 0.01 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 55.00 | 16.00 | 19.90 | 17.95 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 60.00 | 21.00 | 25.40 | 23.20 | % | 0.39 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 65.00 | 26.00 | 30.40 | 28.20 | % | 0.43 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 70.00 | 31.00 | 35.50 | 33.25 | % | 0.47 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |