Options Chain for MINERALYS THERAPEUTICS INC COM (MLYS) - $15.64 as of 5/30/2025 5:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 8.20 | 13.00 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 5.70 | 10.50 | 8.35 | 0.00 | 0.00% | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 3.60 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 5 | 3.67 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 2.80 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 87 | 1.72 | 0.89 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 1.50 | 2.75 | 1.60 | -0.80 | -33.34% | 6 | 241 | 1.23 | 0.62 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.40 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 798 | 0.99 | 0.32 | 0.12 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 72 | 1.26 | 0.13 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.04 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 67 | 1.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.82 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.35 | 0.15 | -0.06 | -28.58% | 40 | 1,080 | 1.09 | -0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 1.60 | 1.25 | +0.40 | +47.06% | 10 | 45 | 0.88 | -0.38 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 2.15 | 3.20 | 2.54 | +0.29 | +12.89% | 3 | 525 | 0.98 | -0.68 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 4.20 | 6.50 | % | 0 | 0 | 2.60 | -0.87 | 0.07 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 4.70 | 9.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.84 | -0.96 | 0.03 | -0.01 | 3/10/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 7.50 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 2 | 3.14 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 12.00 | 16.90 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |