Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.19 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 2.50 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 2.80 | 3.60 | % | 0 | 0 | 2.71 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 1.95 | 2.60 | % | 0 | 0 | 1.72 | 0.95 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 1.20 | 1.80 | % | 0 | 0 | 1.34 | 0.82 | 0.14 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.75 | 0.95 | 0.85 | -0.35 | -29.17% | 3 | 0 | 0.81 | 0.61 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.40 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 89 | 0.85 | 0.42 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.20 | 0.30 | 0.30 | -0.02 | -6.25% | 17 | 122 | 0.86 | 0.27 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.17 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.95 | 0.11 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.06 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.04 | 0.04 | 0.00 | 3/28/2025 4:00:01 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 | 8.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | -0.05 | 0.05 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.15 | 0.25 | % | 0 | 0 | 0.78 | -0.18 | 0.14 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.55 | 0.75 | 0.65 | +0.15 | +30.00% | 11 | 56 | 0.84 | -0.39 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 1.15 | 2.60 | 1.25 | +0.30 | +31.58% | 5 | 52 | 1.55 | -0.58 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.85 | 2.15 | 2.05 | +0.24 | +13.26% | 1 | 2 | 0.71 | -0.73 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.75 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 163 | 0.64 | -0.83 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 3.50 | 4.30 | % | 0 | 0 | 1.67 | -0.89 | 0.09 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 4.50 | 5.10 | % | 0 | 0 | 1.57 | -0.94 | 0.06 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 5.50 | 6.30 | % | 0 | 0 | 1.71 | -0.96 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST |