Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $12.22 as of 10/3/2025 3:08:55 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 | 10.10 | 11.80 | 10.95 | 8.00 | 0.00 | 0.00% | 5.47 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:08 PM EST |
| 3.00 | 9.20 | 10.90 | 10.05 | % | 3.35 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 4.00 | 8.10 | 10.00 | 9.05 | % | 2.26 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 5.00 | 7.20 | 8.20 | 7.70 | % | 1.54 | 0 | 0 | 3.49 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 6.00 | 6.30 | 7.80 | 7.05 | % | 1.18 | 0 | 0 | 2.92 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 7.00 | 5.40 | 6.80 | 6.10 | 3.70 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.45 | 0.96 | 0.02 | 0.00 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 8.00 | 4.40 | 5.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.06 | 0.91 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 9.00 | 3.90 | 4.20 | 4.05 | 3.42 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.07 | 0.86 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.35 | +12.29% | 0.33 | 11 | 128 | 1.06 | 0.79 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 11.00 | 2.65 | 2.80 | 2.73 | 2.55 | +0.30 | +13.34% | 0.25 | 9 | 348 | 1.07 | 0.71 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 12.00 | 2.15 | 2.30 | 2.23 | 2.20 | +0.24 | +12.25% | 0.19 | 106 | 592 | 1.08 | 0.62 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 13.00 | 1.75 | 1.90 | 1.83 | 1.90 | +0.15 | +8.58% | 0.14 | 101 | 5,775 | 1.12 | 0.55 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 14.00 | 1.45 | 1.60 | 1.53 | 1.35 | -0.04 | -2.88% | 0.11 | 3 | 88 | 1.12 | 0.48 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.22 | +0.12 | +10.91% | 0.09 | 363 | 217 | 1.15 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 16.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.07 | +7.53% | 0.07 | 2 | 683 | 1.17 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 17.00 | 0.85 | 0.95 | 0.90 | 0.74 | -0.05 | -6.33% | 0.05 | 405 | 151 | 1.18 | 0.32 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.25 | 0.28 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.25 | 0.06 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 20.00 | 0.50 | 0.65 | 0.58 | 0.53 | +0.01 | +1.93% | 0.03 | 22 | 113 | 1.25 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.30 | 0.21 | 0.05 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 22.00 | 0.40 | 0.55 | 0.48 | 0.45 | % | 0.02 | 2 | 0 | 1.31 | 0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST | |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.38 | % | 0.01 | 4 | 0 | 1.40 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 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 | 5.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.41 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.34 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.90 | -0.04 | 0.02 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.08 | -0.09 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.10 | -20.00% | 0.03 | 1 | 79 | 1.07 | -0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.68 | -0.06 | -8.11% | 0.08 | 33 | 51 | 1.01 | -0.21 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.27 | -19.71% | 0.10 | 22 | 48 | 1.04 | -0.29 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.12 | -0.38 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 13.00 | 2.10 | 2.35 | 2.23 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | -0.45 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 14.00 | 2.80 | 3.00 | 2.90 | % | 0.21 | 0 | 0 | 1.10 | -0.52 | 0.08 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 15.00 | 3.50 | 3.70 | 3.60 | % | 0.24 | 0 | 0 | 1.10 | -0.58 | 0.07 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 16.00 | 4.30 | 4.50 | 4.40 | % | 0.28 | 0 | 0 | 1.12 | -0.63 | 0.07 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 17.00 | 5.10 | 5.40 | 5.25 | % | 0.31 | 0 | 0 | 1.14 | -0.68 | 0.07 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 18.00 | 6.00 | 6.30 | 6.15 | % | 0.34 | 0 | 0 | 1.19 | -0.72 | 0.06 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 19.00 | 6.80 | 7.20 | 7.00 | % | 0.37 | 0 | 0 | 1.17 | -0.75 | 0.06 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 20.00 | 7.60 | 8.10 | 7.85 | % | 0.39 | 0 | 0 | 1.12 | -0.77 | 0.05 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 21.00 | 8.80 | 9.00 | 8.90 | % | 0.42 | 0 | 0 | 1.26 | -0.79 | 0.05 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 22.00 | 9.70 | 10.00 | 9.85 | % | 0.45 | 0 | 0 | 1.29 | -0.80 | 0.04 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 23.00 | 10.60 | 11.00 | 10.80 | % | 0.47 | 0 | 0 | 1.29 | -0.83 | 0.04 | -0.02 | 10/3/2025 4:00:08 PM EST |