Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.84 as of 6/25/2025 8:39:38 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 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 2.00 | 3.20 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 3.00 | 3.40 | 4.40 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 4.00 | 2.45 | 3.50 | % | 0 | 0 | 2.09 | 0.97 | 0.03 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 5.00 | 1.85 | 2.10 | % | 0 | 0 | 1.11 | 0.88 | 0.09 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 6.00 | 1.25 | 1.35 | 1.35 | -0.05 | -3.58% | 1 | 10 | 0.82 | 0.72 | 0.16 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 7.00 | 0.80 | 1.20 | 0.83 | -0.13 | -13.55% | 23 | 142 | 1.03 | 0.54 | 0.18 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 8.00 | 0.50 | 0.55 | 0.50 | -0.08 | -13.80% | 240 | 72 | 0.89 | 0.38 | 0.17 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 9.00 | 0.30 | 0.35 | 0.35 | -0.08 | -18.61% | 74 | 356 | 0.91 | 0.26 | 0.14 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | -0.15 | -50.00% | 1 | 98 | 1.07 | 0.17 | 0.11 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.11 | 0.08 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.06 | 0.05 | 0.00 | 6/24/2025 | 6/25/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.05 | % | 10 | 0 | 1.22 | 0.04 | 0.04 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 6/25/2025 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 | 8.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.03 | 0.03 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.12 | 0.09 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | 0.42 | -0.06 | -12.50% | 21 | 21 | 0.90 | -0.28 | 0.16 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 7.00 | 0.85 | 1.10 | 0.95 | +0.10 | +11.77% | 2 | 2 | 0.92 | -0.46 | 0.18 | -0.01 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.62 | 0.17 | -0.01 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 2.50 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.74 | 0.14 | -0.01 | 6/18/2025 | 6/25/2025 3:59:53 PM EST |
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 0.88 | -0.83 | 0.11 | -0.01 | 6/25/2025 3:59:53 PM EST | |||
| 11.00 | 4.10 | 4.50 | % | 0 | 0 | 1.17 | -0.89 | 0.08 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 12.00 | 4.70 | 5.80 | % | 0 | 0 | 3.32 | -0.94 | 0.05 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 13.00 | 5.70 | 7.80 | % | 0 | 0 | 2.76 | -0.96 | 0.04 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 14.00 | 6.60 | 9.00 | % | 0 | 0 | 3.19 | -0.98 | 0.02 | 0.00 | 6/25/2025 3:59:53 PM EST |