Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $7.37 as of 2/4/2025 2:48:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 2.00 | 5.70 | 6.90 | 5.90 | +0.74 | +14.35% | 2 | 9 | 5.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 3.00 | 4.80 | 6.50 | 5.10 | +1.03 | +25.31% | 2 | 3 | 5.33 | 1.00 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 4.00 | 3.80 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 21 | 3.28 | 0.96 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 3:59:44 PM EST |
| 5.00 | 2.80 | 3.70 | 3.10 | +0.63 | +25.51% | 1 | 152 | 1.93 | 0.91 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 6.00 | 2.45 | 3.00 | 2.50 | +0.51 | +25.63% | 6 | 121 | 1.52 | 0.83 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 7.00 | 1.80 | 2.00 | 1.85 | +0.72 | +63.72% | 318 | 552 | 1.12 | 0.72 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 8.00 | 1.35 | 1.55 | 1.40 | +0.65 | +86.67% | 769 | 1,363 | 1.18 | 0.60 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 9.00 | 0.90 | 1.50 | 1.00 | +0.55 | +122.23% | 650 | 659 | 1.10 | 0.49 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 10.00 | 0.65 | 0.80 | 0.76 | +0.46 | +153.34% | 685 | 3,736 | 1.15 | 0.38 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 11.00 | 0.45 | 0.60 | 0.43 | +0.18 | +72.00% | 57 | 463 | 1.16 | 0.30 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 12.00 | 0.35 | 0.50 | 0.32 | +0.17 | +113.34% | 40 | 898 | 1.16 | 0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 13.00 | 0.20 | 0.30 | 0.23 | +0.08 | +53.34% | 6 | 206 | 1.13 | 0.18 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 14.00 | 0.15 | 0.30 | 0.20 | +0.10 | +100.00% | 10 | 74 | 1.21 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 5 | 350 | 1.22 | 0.11 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 16.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 69 | 363 | 1.21 | 0.09 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 77 | 2.16 | 0.05 | 0.03 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 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 | 9.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 4.99 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 440 | 1.34 | -0.04 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 3:59:44 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | -0.08 | -38.10% | 1 | 159 | 1.10 | -0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 6.00 | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 210 | 475 | 1.12 | -0.17 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 7.00 | 0.65 | 0.80 | 0.75 | -0.05 | -6.25% | 23 | 332 | 1.17 | -0.28 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 8.00 | 1.10 | 1.35 | 1.20 | -0.10 | -7.70% | 18 | 112 | 1.18 | -0.40 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 9.00 | 1.70 | 1.90 | 1.92 | -0.62 | -24.41% | 2 | 148 | 1.15 | -0.51 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 10.00 | 1.90 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 96 | 0.84 | -0.62 | 0.12 | -0.01 | 1/7/2025 | 2/4/2025 3:59:44 PM EST |
| 11.00 | 2.75 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.70 | 0.10 | -0.01 | 1/15/2025 | 2/4/2025 3:59:44 PM EST |
| 12.00 | 3.50 | 5.10 | % | 0 | 0 | 2.03 | -0.77 | 0.09 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 13.00 | 3.90 | 5.90 | % | 0 | 0 | 2.01 | -0.82 | 0.08 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 14.00 | 5.50 | 6.50 | 6.20 | -0.53 | -7.88% | 1 | 28 | 1.75 | -0.86 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 6.30 | 7.40 | % | 0 | 0 | 1.76 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 16.00 | 6.70 | 10.00 | % | 0 | 0 | 3.37 | -0.91 | 0.04 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 17.00 | 7.40 | 11.00 | % | 0 | 0 | 3.48 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:44 PM EST |