Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $13.43 as of 12/26/2025 1:29:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 11.40 | 9.20 | % | 2.30 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 6.00 | 10.40 | 8.20 | % | 1.64 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 5.00 | 9.10 | 7.05 | % | 1.18 | 0 | 0 | 3.59 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 4.00 | 8.40 | 6.20 | % | 0.89 | 0 | 0 | 3.32 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 3.30 | 6.50 | 4.90 | % | 0.61 | 0 | 0 | 2.01 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 2.00 | 6.50 | 4.25 | % | 0.47 | 0 | 0 | 2.49 | 0.91 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 10.00 | 2.40 | 4.70 | 3.55 | % | 0.35 | 0 | 0 | 1.59 | 0.84 | 0.05 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 11.00 | 2.00 | 3.60 | 2.80 | % | 0.25 | 0 | 0 | 1.25 | 0.77 | 0.07 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 12.00 | 1.80 | 3.30 | 2.55 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.95 | 0.68 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 1.30 | 2.25 | 1.78 | 2.40 | % | 0.14 | 1 | 0 | 0.81 | 0.59 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 14.00 | 1.20 | 1.60 | 1.40 | 1.50 | -0.15 | -9.10% | 0.10 | 13 | 55 | 0.86 | 0.51 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 1.60 | 1.18 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.87 | 0.42 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 16.00 | 0.25 | 1.35 | 0.80 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.80 | 0.34 | 0.09 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 17.00 | 0.30 | 0.80 | 0.55 | 0.68 | -0.37 | -35.24% | 0.03 | 104 | 416 | 0.78 | 0.27 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.97 | 0.22 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.82 | 0.16 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.96 | 0.12 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.51 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.32 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 1.97 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 1.66 | -0.09 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.38 | -0.16 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 11.00 | 0.40 | 1.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.75 | -0.23 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 12.00 | 0.70 | 1.35 | 1.03 | 1.40 | +0.46 | +48.94% | 0.09 | 13 | 6 | 0.81 | -0.32 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 13.00 | 0.90 | 2.15 | 1.53 | % | 0.12 | 0 | 0 | 0.82 | -0.41 | 0.09 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 14.00 | 1.50 | 2.80 | 2.15 | % | 0.15 | 0 | 0 | 0.84 | -0.49 | 0.09 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 15.00 | 2.00 | 3.50 | 2.75 | % | 0.18 | 0 | 0 | 0.78 | -0.58 | 0.09 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 16.00 | 2.80 | 4.20 | 3.50 | % | 0.22 | 0 | 0 | 1.23 | -0.66 | 0.09 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 17.00 | 3.80 | 5.40 | 4.60 | % | 0.27 | 0 | 0 | 1.41 | -0.73 | 0.08 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 18.00 | 4.30 | 8.00 | 6.15 | % | 0.34 | 0 | 0 | 2.31 | -0.78 | 0.07 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 19.00 | 5.20 | 7.50 | 6.35 | % | 0.33 | 0 | 0 | 1.67 | -0.84 | 0.06 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 6.10 | 8.90 | 7.50 | % | 0.38 | 0 | 0 | 1.97 | -0.88 | 0.05 | -0.01 | 12/26/2025 3:59:58 PM EST |