Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $9.68 as of 7/29/2025 2:21:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 10.50 | 9.00 | 6.15 | 0.00 | 0.00% | 9.00 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:05 PM EST |
| 2.00 | 5.30 | 9.50 | 7.40 | 5.44 | 0.00 | 0.00% | 3.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:05 PM EST |
| 3.00 | 5.70 | 6.80 | 6.25 | 4.15 | 0.00 | 0.00% | 2.08 | 0 | 110 | 3.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:05 PM EST |
| 4.00 | 4.90 | 5.60 | 5.25 | 5.90 | 0.00 | 0.00% | 1.31 | 0 | 22 | 1.93 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 5.00 | 3.60 | 4.40 | 4.00 | 4.70 | 0.00 | 0.00% | 0.80 | 0 | 994 | 1.67 | 0.99 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 6.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.55 | 0 | 73 | 1.14 | 0.93 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 7.00 | 2.30 | 2.70 | 2.50 | 2.62 | -0.27 | -9.35% | 0.36 | 1 | 647 | 0.78 | 0.85 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 8.00 | 1.70 | 1.90 | 1.80 | 1.68 | -0.52 | -23.64% | 0.23 | 54 | 1,493 | 0.84 | 0.73 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 9.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.30 | -19.36% | 0.15 | 11 | 639 | 0.89 | 0.60 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.17 | -14.53% | 0.10 | 45 | 1,161 | 0.90 | 0.47 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.20 | -22.23% | 0.06 | 4 | 334 | 0.89 | 0.37 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.04 | 1 | 271 | 0.96 | 0.28 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.97 | 0.22 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 72 | 0.98 | 0.17 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.19 | -0.11 | -36.67% | 0.02 | 1 | 264 | 1.02 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.14 | 0.10 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.07 | 0.04 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.06 | 0.03 | 0.00 | 7/15/2025 | 7/29/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.30 | 0.05 | 0.03 | 0.00 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.16 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 280 | 2.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:05 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 346 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:59:05 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 215 | 2.25 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.84 | -0.07 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.03 | -13.05% | 0.04 | 7 | 454 | 0.85 | -0.15 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.10 | +22.23% | 0.07 | 1 | 211 | 0.85 | -0.27 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.88 | -0.40 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 1.48 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.94 | -0.53 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 11.00 | 2.20 | 2.60 | 2.40 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.90 | -0.63 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.95 | -0.72 | 0.10 | -0.01 | 7/22/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 3.80 | 4.40 | 4.10 | 7.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.78 | 0.09 | -0.01 | 4/21/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 4.60 | 5.20 | 4.90 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.99 | -0.83 | 0.07 | -0.01 | 7/3/2025 | 7/29/2025 2:59:05 PM EST |
| 15.00 | 5.80 | 6.30 | 6.05 | % | 0.40 | 0 | 0 | 1.09 | -0.86 | 0.06 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 16.00 | 6.60 | 7.20 | 6.90 | % | 0.43 | 0 | 0 | 1.40 | -0.90 | 0.05 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 17.00 | 7.60 | 8.10 | 7.85 | % | 0.46 | 0 | 0 | 1.59 | -0.93 | 0.04 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 18.00 | 8.60 | 9.10 | 8.85 | % | 0.49 | 0 | 0 | 1.47 | -0.94 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 19.00 | 9.50 | 10.00 | 9.75 | % | 0.51 | 0 | 0 | 1.43 | -0.95 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 20.00 | 10.40 | 11.10 | 10.75 | % | 0.54 | 0 | 0 | 1.62 | -0.96 | 0.02 | 0.00 | 7/29/2025 2:59:05 PM EST |