Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $12.59 as of 12/12/2025 9:53:22 AM 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 | 10.70 | 13.10 | 11.90 | 11.29 | 0.00 | 0.00% | 11.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:48 PM EST |
| 2.00 | 9.90 | 11.80 | 10.85 | 5.80 | 0.00 | 0.00% | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/11/2025 3:59:48 PM EST |
| 3.00 | 9.00 | 10.70 | 9.85 | 5.00 | 0.00 | 0.00% | 3.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/11/2025 3:59:48 PM EST |
| 4.00 | 8.00 | 9.70 | 8.85 | 5.40 | 0.00 | 0.00% | 2.21 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:48 PM EST |
| 5.00 | 7.00 | 10.30 | 8.65 | 8.25 | 0.00 | 0.00% | 1.73 | 0 | 16 | 9.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:48 PM EST |
| 6.00 | 6.00 | 7.90 | 6.95 | 5.23 | 0.00 | 0.00% | 1.16 | 0 | 4 | 8.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:48 PM EST |
| 7.00 | 5.20 | 6.70 | 5.95 | 4.00 | 0.00 | 0.00% | 0.85 | 0 | 653 | 4.51 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:48 PM EST |
| 8.00 | 4.30 | 5.50 | 4.90 | 4.92 | 0.00 | 0.00% | 0.61 | 0 | 100 | 3.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 9.00 | 3.50 | 4.20 | 3.85 | 3.76 | -0.04 | -1.06% | 0.43 | 1 | 457 | 2.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:48 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 245 | 2.03 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 3:59:48 PM EST |
| 11.00 | 1.40 | 2.55 | 1.98 | 1.82 | 0.00 | 0.00% | 0.18 | 0 | 1,943 | 2.08 | 0.94 | 0.09 | -0.01 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 12.00 | 0.85 | 1.20 | 1.03 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1,609 | 0.78 | 0.74 | 0.28 | -0.03 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 13.00 | 0.30 | 0.90 | 0.60 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 1,779 | 0.76 | 0.40 | 0.34 | -0.03 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 861 | 0.80 | 0.14 | 0.20 | -0.02 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 0.97 | 0.03 | 0.07 | -0.01 | 12/10/2025 | 12/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.25 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 143 | 3.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:48 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 95 | 9.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 55 | 5.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/11/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 48 | 4.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 246 | 2.22 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 3:59:48 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.84 | -0.06 | 0.09 | -0.01 | 12/10/2025 | 12/11/2025 3:59:48 PM EST |
| 12.00 | 0.15 | 0.80 | 0.48 | 0.37 | +0.12 | +48.00% | 0.04 | 1 | 241 | 0.64 | -0.26 | 0.28 | -0.03 | 12/12/2025 | 12/11/2025 3:59:48 PM EST |
| 13.00 | 0.45 | 0.95 | 0.70 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 115 | 1.71 | -0.60 | 0.34 | -0.03 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 2.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.27 | -0.86 | 0.20 | -0.02 | 12/11/2025 | 12/11/2025 3:59:48 PM EST |
| 15.00 | 0.30 | 4.90 | 2.60 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.66 | -0.97 | 0.07 | -0.01 | 12/4/2025 | 12/11/2025 3:59:48 PM EST |
| 16.00 | 2.50 | 3.70 | 3.10 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.73 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 12/11/2025 3:59:48 PM EST |
| 17.00 | 3.50 | 4.70 | 4.10 | % | 0.24 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 18.00 | 4.50 | 5.70 | 5.10 | % | 0.28 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 19.00 | 5.30 | 6.80 | 6.05 | % | 0.32 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 20.00 | 6.30 | 7.80 | 7.05 | % | 0.35 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 21.00 | 7.30 | 8.80 | 8.05 | % | 0.38 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 22.00 | 8.10 | 10.00 | 9.05 | % | 0.41 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 23.00 | 9.10 | 11.00 | 10.05 | % | 0.44 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST | |||
| 25.00 | 10.90 | 13.30 | 12.10 | % | 0.48 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:48 PM EST |