Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.55 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:53 PM EST |
| 2.00 | 2.50 | 7.00 | 4.75 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.99 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 3.00 | 3.30 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.97 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 4.00 | 2.25 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 39 | 1.64 | 0.91 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 1.70 | 1.90 | 2.02 | 0.00 | 0.00% | 0 | 175 | 0.97 | 0.80 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.95 | 1.35 | 1.32 | -0.13 | -8.97% | 11 | 339 | 0.95 | 0.67 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.60 | 0.90 | 0.82 | -0.03 | -3.53% | 9 | 1,616 | 1.00 | 0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.50 | 0.44 | -0.06 | -12.00% | 54 | 1,703 | 0.99 | 0.35 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 8 | 1,215 | 1.00 | 0.25 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 6 | 3,046 | 1.02 | 0.18 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 478 | 1.27 | 0.12 | 0.08 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 9 | 3,550 | 1.16 | 0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,291 | 1.43 | 0.06 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 463 | 1.53 | 0.04 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 310 | 1.44 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 67 | 2.53 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.79 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,219 | 2.70 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 258 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 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 | 9.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 566 | 2.48 | -0.09 | 0.05 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 326 | 1.10 | -0.20 | 0.10 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.45 | 1.20 | 0.55 | 0.00 | 0.00% | 110 | 552 | 1.26 | -0.33 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 0.95 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 318 | 1.04 | -0.50 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 1.80 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 178 | 1.09 | -0.65 | 0.16 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 9.00 | 2.45 | 3.00 | 2.62 | -0.95 | -26.62% | 5 | 506 | 0.88 | -0.75 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 3.40 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 62 | 1.11 | -0.82 | 0.11 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 4.10 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 8 | 1.57 | -0.88 | 0.08 | -0.01 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 5.10 | 5.80 | 6.95 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.90 | 0.07 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 6.10 | 6.90 | 6.73 | 0.00 | 0.00% | 0 | 13 | 1.71 | -0.94 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 7.10 | 7.90 | 7.83 | 0.00 | 0.00% | 0 | 24 | 2.36 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 8.10 | 8.70 | 8.03 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.97 | 0.03 | 0.00 | 12/5/2024 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 9.10 | 9.80 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.00 | 10.00 | 10.90 | % | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 18.00 | 11.00 | 11.90 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 19.00 | 12.00 | 12.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 13.10 | 13.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |