Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $9.78 as of 8/29/2025 3:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.40 | 9.50 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 5.60 | 6.40 | 6.00 | % | 2.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 4.60 | 5.20 | 4.90 | % | 1.23 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 3.60 | 4.30 | 3.95 | % | 0.79 | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 2.75 | 3.10 | 2.93 | % | 0.49 | 0 | 0 | 1.03 | 0.96 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 2.00 | 2.15 | 2.08 | 2.05 | -0.75 | -26.79% | 0.30 | 7 | 15 | 0.72 | 0.88 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.30 | % | 0.17 | 84 | 0 | 0.71 | 0.71 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 9.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.54 | -38.85% | 0.09 | 1 | 4 | 0.70 | 0.53 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.52 | -0.53 | -50.48% | 0.06 | 200 | 118 | 0.74 | 0.38 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.30 | -46.16% | 0.03 | 24 | 181 | 0.79 | 0.26 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.20 | -44.45% | 0.02 | 6 | 29 | 0.77 | 0.18 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.79 | 0.12 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.07 | 0.05 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.04 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.26 | 0.02 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.41 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.26 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.05 | -0.04 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.12 | 0.10 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.43 | +0.10 | +30.31% | 0.06 | 155 | 11 | 0.66 | -0.29 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.85 | +0.40 | +88.89% | 0.11 | 6 | 138 | 0.68 | -0.47 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | -0.62 | 0.16 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 2.55 | 1.28 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.86 | -0.74 | 0.13 | -0.01 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 3.00 | 3.60 | 3.30 | % | 0.27 | 0 | 0 | 1.07 | -0.82 | 0.10 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 4.10 | 4.70 | 4.40 | % | 0.34 | 0 | 0 | 1.31 | -0.88 | 0.08 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 4.70 | 5.50 | 5.10 | % | 0.36 | 0 | 0 | 1.25 | -0.93 | 0.05 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 5.70 | 6.60 | 6.15 | % | 0.41 | 0 | 0 | 1.46 | -0.96 | 0.04 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 6.70 | 7.50 | 7.10 | % | 0.44 | 0 | 0 | 1.46 | -0.97 | 0.03 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.00 | 7.70 | 8.30 | 8.00 | % | 0.47 | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 18.00 | 8.70 | 9.40 | 9.05 | % | 0.50 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST |