Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $7.30 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 2.00 | 5.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 3.00 | 3.90 | 4.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 4.00 | 3.00 | 3.30 | % | 0 | 0 | 1.36 | 0.97 | 0.03 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 5.00 | 1.85 | 2.70 | 2.50 | +0.20 | +8.70% | 1 | 0 | 1.55 | 0.89 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | 0.75 | 0.13 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 7.00 | 0.95 | 1.05 | 1.07 | -0.13 | -10.84% | 2 | 20 | 0.88 | 0.59 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 85 | 193 | 0.91 | 0.43 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.40 | 0.45 | 0.46 | -0.04 | -8.00% | 39 | 151 | 0.93 | 0.31 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 0.20 | 0.35 | 0.35 | +0.06 | +20.69% | 22 | 173 | 0.91 | 0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.16 | 0.09 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.11 | 0.07 | 0.00 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.07 | 0.05 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.06 | 0.04 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 3.70 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.47 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:56 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 | 8.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.03 | 0.03 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.11 | 0.08 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.25 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 0.80 | 0.90 | 0.80 | -0.03 | -3.62% | 2 | 170 | 0.87 | -0.41 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.00 | 1.55 | 1.49 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.57 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.00 | 2.30 | % | 0 | 0 | 1.11 | -0.69 | 0.14 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 0.90 | -0.78 | 0.12 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 0.86 | -0.84 | 0.09 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 12.00 | 4.60 | 5.10 | % | 0 | 0 | 0.98 | -0.89 | 0.07 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 13.00 | 5.80 | 6.00 | % | 0 | 0 | 1.70 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 14.00 | 6.60 | 7.00 | % | 0 | 0 | 1.25 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 15.00 | 7.60 | 8.00 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 16.00 | 8.80 | 9.00 | % | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST |