Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.13 as of 9/6/2024 3:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 6.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 4:00:01 PM EST |
| 2.00 | 1.60 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 4 | 6.16 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 3.00 | 2.20 | 3.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.14 | -0.04 | -1.84% | 1 | 115 | 1.83 | 1.00 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 182 | 0.93 | 0.86 | 0.22 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.35 | 0.40 | 0.30 | -0.15 | -33.34% | 207 | 1,407 | 0.86 | 0.51 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 406 | 1,793 | 0.86 | 0.18 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,600 | 1.07 | 0.04 | 0.09 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 1,063 | 1.37 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,248 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 4.02 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 325 | 3.66 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 132 | 4.51 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 242 | 4.72 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 426 | 4.91 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 5.08 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 43 | 5.24 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 45 | 5.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 5.52 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 37 | 5.66 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 26 | 5.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 75 | 5.88 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 5.84 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 147 | 2.94 | 0.00 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 5.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 393 | 0.95 | -0.14 | 0.22 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.40 | 0.45 | 0.41 | +0.06 | +17.15% | 29 | 1,979 | 0.85 | -0.49 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 1.05 | 1.20 | 1.10 | +0.15 | +15.79% | 1 | 159 | 0.99 | -0.82 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 2.30 | 2.09 | -0.19 | -8.34% | 2 | 478 | 1.72 | -0.96 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 2.50 | 3.30 | 2.92 | 0.00 | 0.00% | 0 | 53 | 1.77 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 3.50 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 140 | 3.22 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 3.70 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 29 | 2.31 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 5.80 | 6.30 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 6.80 | 7.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 6.10 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 7.70 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 8.60 | 12.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 10.80 | 12.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 10.50 | 14.50 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 12.80 | 15.50 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 12.20 | 14.30 | 14.20 | 0.00 | 0.00% | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 14.80 | 15.70 | 12.25 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 14.30 | 17.50 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |