Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $12.10 as of 11/26/2025 8:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 13.00 | 11.00 | 8.82 | 0.00 | 0.00% | 11.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:53 PM EST |
| 2.00 | 8.00 | 12.00 | 10.00 | 4.87 | 0.00 | 0.00% | 5.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:53 PM EST |
| 3.00 | 7.00 | 10.60 | 8.80 | 9.70 | 0.00 | 0.00% | 2.93 | 0 | 145 | 5.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 6.80 | 9.30 | 8.05 | 6.70 | 0.00 | 0.00% | 2.01 | 0 | 24 | 4.11 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 6.20 | 7.60 | 6.90 | 7.05 | +1.33 | +23.26% | 1.38 | 2 | 543 | 2.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 5.20 | 6.60 | 5.90 | 7.09 | 0.00 | 0.00% | 0.98 | 0 | 40 | 1.96 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 4.40 | 5.60 | 5.00 | 5.10 | 0.00 | 0.00% | 0.71 | 0 | 61 | 1.61 | 0.96 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 3.30 | 4.50 | 3.90 | 4.20 | +0.25 | +6.33% | 0.49 | 22 | 1,983 | 1.21 | 0.91 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 1.10 | 4.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 188 | 1.61 | 0.87 | 0.06 | -0.01 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 2.50 | 3.20 | 2.85 | 2.55 | +0.10 | +4.09% | 0.29 | 13 | 4,038 | 0.95 | 0.79 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 1.50 | 2.35 | 1.93 | 1.89 | 0.00 | 0.00% | 0.18 | 0 | 447 | 0.75 | 0.69 | 0.11 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.38 | 0.00 | 0.00% | 0.11 | 16 | 2,259 | 0.71 | 0.56 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.05 | +5.00% | 0.08 | 66 | 567 | 0.75 | 0.44 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.30 | 1.05 | 0.68 | 0.57 | -0.25 | -30.49% | 0.05 | 3 | 527 | 0.67 | 0.33 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.57 | +0.07 | +14.00% | 0.04 | 28 | 3,183 | 0.87 | 0.24 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 582 | 0.76 | 0.19 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.15 | 0.65 | 0.40 | 0.32 | +0.09 | +39.13% | 0.02 | 1 | 100 | 0.88 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.12 | 0.08 | 0.05 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.06 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.07 | -58.34% | 0.01 | 5 | 1,235 | 0.89 | 0.05 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.02 | 0.02 | 0.00 | 10/31/2025 | 11/26/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,832 | 1.10 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.92 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.19 | 0 | 652 | 4.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 150 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 992 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 416 | 2.23 | -0.01 | 0.01 | 0.00 | 9/23/2025 | 11/26/2025 3:59:53 PM EST |
| 7.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 441 | 1.33 | -0.04 | 0.02 | 0.00 | 10/7/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.20 | -57.15% | 0.02 | 5 | 1,040 | 0.87 | -0.09 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.88 | -0.13 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.05 | -10.00% | 0.05 | 1 | 531 | 0.81 | -0.21 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.50 | 1.25 | 0.88 | 1.00 | -0.10 | -9.10% | 0.08 | 2 | 397 | 0.79 | -0.31 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 0.75 | 1.85 | 1.30 | 1.23 | -0.17 | -12.15% | 0.11 | 5 | 210 | 0.76 | -0.44 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 2.35 | 1.68 | 1.85 | -0.11 | -5.62% | 0.13 | 9 | 61 | 0.62 | -0.56 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 2.20 | 3.40 | 2.80 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.87 | -0.67 | 0.12 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 3.10 | 4.20 | 3.65 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.92 | -0.76 | 0.10 | -0.01 | 11/5/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 2.45 | 6.30 | 4.38 | % | 0.27 | 0 | 0 | 2.00 | -0.81 | 0.08 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 17.00 | 3.00 | 7.00 | 5.00 | % | 0.29 | 0 | 0 | 1.96 | -0.86 | 0.06 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 18.00 | 5.20 | 7.50 | 6.35 | % | 0.35 | 0 | 0 | 1.78 | -0.92 | 0.05 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 19.00 | 6.10 | 8.40 | 7.25 | % | 0.38 | 0 | 0 | 1.82 | -0.94 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 6.40 | 10.10 | 8.25 | % | 0.41 | 0 | 0 | 2.32 | -0.95 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 21.00 | 6.70 | 11.00 | 8.85 | % | 0.42 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 8.80 | 11.10 | 9.95 | 15.00 | 0.00 | 0.00% | 0.45 | 0 | 35 | 1.89 | -0.98 | 0.02 | 0.00 | 6/12/2024 | 11/26/2025 3:59:53 PM EST |
| 23.00 | 9.60 | 12.30 | 10.95 | % | 0.48 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 10.60 | 13.30 | 11.95 | % | 0.50 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 11.50 | 14.30 | 12.90 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |