Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $7.63 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 4.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 4.30 | 5.10 | % | 0 | 0 | 2.57 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 2.85 | 4.20 | % | 0 | 0 | 1.49 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 2.65 | 3.00 | % | 0 | 0 | 1.39 | 0.90 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 1.80 | 2.60 | % | 0 | 0 | 1.10 | 0.80 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 1.30 | 1.65 | 1.89 | % | 5 | 0 | 0.95 | 0.67 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 8.00 | 1.05 | 1.25 | 1.25 | -0.44 | -26.04% | 2 | 1 | 1.09 | 0.54 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | -0.20 | -19.05% | 100 | 56 | 1.10 | 0.44 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.71 | -0.24 | -25.27% | 17 | 14 | 1.17 | 0.35 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 2.75 | 0.64 | -1.06 | -62.36% | 1 | 1 | 1.20 | 0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.23 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 2.80 | 0.55 | +0.06 | +12.25% | 5 | 4 | 2.77 | 0.19 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.15 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.12 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.48 | 0.08 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.60 | % | 0 | 0 | 1.48 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 1.56 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.62 | 0.05 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.68 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:55 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 | 8.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.15 | 0.25 | % | 0 | 0 | 1.17 | -0.10 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.35 | 0.50 | 0.40 | +0.03 | +8.11% | 5 | 110 | 1.02 | -0.20 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | -0.33 | 0.12 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 1.35 | 1.65 | 1.40 | +0.08 | +6.07% | 1 | 5 | 1.12 | -0.46 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 1.95 | 2.40 | % | 0 | 0 | 1.13 | -0.56 | 0.12 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.75 | 3.20 | % | 0 | 0 | 1.21 | -0.65 | 0.11 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 3.70 | 3.90 | % | 0 | 0 | 1.17 | -0.72 | 0.10 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.40 | 4.80 | % | 0 | 0 | 1.04 | -0.77 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 5.40 | 6.00 | % | 0 | 0 | 1.33 | -0.81 | 0.08 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 6.20 | 6.80 | % | 0 | 0 | 1.16 | -0.85 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 7.20 | 7.60 | % | 0 | 0 | 1.47 | -0.88 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 8.00 | 10.10 | % | 0 | 0 | 3.24 | -0.92 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 9.10 | 9.70 | % | 0 | 0 | 1.50 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 10.00 | 12.90 | % | 0 | 0 | 1.57 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 11.20 | 13.80 | % | 0 | 0 | 1.64 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 12.00 | 12.80 | % | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST |