Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $10.19 as of 8/22/2025 8:22:16 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 | 7.00 | 11.10 | 9.05 | 8.81 | 0.00 | 0.00% | 9.05 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 7.90 | 9.10 | 8.50 | 5.44 | 0.00 | 0.00% | 4.25 | 0 | 4 | 7.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 6.90 | 7.40 | 7.15 | 4.15 | 0.00 | 0.00% | 2.38 | 0 | 110 | 3.24 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 5.90 | 6.80 | 6.35 | 5.80 | 0.00 | 0.00% | 1.59 | 0 | 22 | 3.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 5.00 | 5.50 | 5.25 | 4.80 | 0.00 | 0.00% | 1.05 | 0 | 964 | 2.28 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 3.80 | 4.50 | 4.15 | 3.60 | 0.00 | 0.00% | 0.69 | 0 | 65 | 1.80 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 3.10 | 3.40 | 3.25 | 3.35 | 0.00 | 0.00% | 0.46 | 0 | 669 | 1.19 | 0.98 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 2.20 | 2.35 | 2.28 | 2.33 | +0.33 | +16.50% | 0.28 | 36 | 1,478 | 0.77 | 0.89 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 1.40 | 1.55 | 1.48 | 1.47 | +0.27 | +22.50% | 0.16 | 45 | 827 | 0.72 | 0.77 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.93 | +0.20 | +27.40% | 0.09 | 169 | 2,135 | 0.72 | 0.57 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.08 | +19.05% | 0.05 | 345 | 812 | 0.76 | 0.37 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 81 | 645 | 0.77 | 0.24 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 14 | 313 | 0.84 | 0.15 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 121 | 0.87 | 0.10 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 426 | 0.94 | 0.06 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 164 | 1.25 | 0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 4.70 | 2.35 | % | 1.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 280 | 4.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 346 | 2.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.47 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 1.35 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 347 | 1.97 | -0.02 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 41 | 342 | 0.71 | -0.11 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.03 | 145 | 712 | 0.67 | -0.23 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.66 | -0.14 | -17.50% | 0.07 | 11 | 220 | 0.65 | -0.43 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 1.10 | 1.40 | 1.25 | 1.10 | -1.15 | -51.12% | 0.11 | 1 | 52 | 0.65 | -0.63 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 2.45 | 1.23 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.15 | -0.76 | 0.15 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 2.65 | 3.20 | 2.93 | 7.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -0.85 | 0.11 | -0.01 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.29 | -0.90 | 0.08 | -0.01 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 4.50 | 5.10 | 4.80 | % | 0.32 | 0 | 0 | 1.32 | -0.94 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 16.00 | 5.60 | 6.20 | 5.90 | % | 0.37 | 0 | 0 | 1.59 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.00 | 6.40 | 7.30 | 6.85 | % | 0.40 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 7.40 | 9.90 | 8.65 | % | 0.48 | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 8.40 | 10.80 | 9.60 | % | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 9.40 | 11.90 | 10.65 | % | 0.53 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |