Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $7.24 as of 1/22/2025 9:03:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 7.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 2.00 | 3.60 | 7.50 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 3.00 | 2.65 | 6.40 | 3.34 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 4.00 | 2.80 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 5.00 | 1.95 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 643 | 1.28 | 0.93 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 1.40 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 85 | 1.06 | 0.80 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.80 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 389 | 0.91 | 0.60 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2,141 | 0.90 | 0.41 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 888 | 0.91 | 0.25 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 696 | 0.96 | 0.15 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.96 | 0.09 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 378 | 1.10 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.02 | 0.03 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.69 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 16 | 3.09 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.06 | -0.07 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 242 | 0.88 | -0.20 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 365 | 0.93 | -0.40 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 1.20 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 83 | 0.94 | -0.59 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 1.55 | 2.15 | 2.08 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.75 | 0.16 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 2.55 | 3.40 | % | 0 | 0 | 1.28 | -0.85 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 3.40 | 4.10 | % | 0 | 0 | 1.31 | -0.91 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 3.10 | 5.90 | % | 0 | 0 | 3.13 | -0.95 | 0.05 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 4.30 | 7.60 | % | 0 | 0 | 3.92 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 6.70 | 7.40 | % | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 6.90 | 8.40 | % | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST |