Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $11.95 as of 10/8/2025 4:21:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.40 | 13.00 | 11.20 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 3.00 | 9.50 | 10.80 | 10.15 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 4.00 | 8.40 | 9.70 | 9.05 | 6.00 | 0.00 | 0.00% | 2.26 | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 5.00 | 7.40 | 8.90 | 8.15 | 6.63 | 0.00 | 0.00% | 1.63 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 6.40 | 7.80 | 7.10 | % | 1.18 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 7.00 | 5.40 | 6.60 | 6.00 | 5.27 | 0.00 | 0.00% | 0.86 | 0 | 9 | 4.92 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 4.70 | 4.90 | 4.80 | 4.90 | +0.99 | +25.32% | 0.60 | 12 | 108 | 2.65 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 3.70 | 3.90 | 3.80 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 335 | 2.37 | 0.98 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 2.80 | 2.95 | 2.88 | 2.87 | +0.67 | +30.46% | 0.29 | 101 | 2,902 | 1.26 | 0.93 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 1.90 | 2.05 | 1.98 | 1.93 | +0.48 | +33.11% | 0.18 | 222 | 2,006 | 0.97 | 0.84 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.28 | +0.38 | +42.23% | 0.10 | 90 | 1,469 | 0.96 | 0.69 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.11 | +18.34% | 0.06 | 160 | 1,514 | 1.01 | 0.50 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.03 | 245 | 1,208 | 1.07 | 0.34 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.02 | 32 | 607 | 1.12 | 0.22 | 0.12 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 16 | 1.42 | 0.14 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 23 | 240 | 1.17 | 0.09 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.74 | 0.05 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.02 | 0.02 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.13 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 10 | 6.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 20 | 5.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 33 | 4.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 7 | 472 | 2.02 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 62 | 984 | 1.59 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.11 | -55.00% | 0.01 | 60 | 683 | 1.32 | -0.07 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.33 | -66.00% | 0.01 | 74 | 863 | 1.02 | -0.16 | 0.12 | -0.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.54 | -54.00% | 0.04 | 67 | 421 | 1.02 | -0.31 | 0.18 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 13.00 | 0.60 | 1.00 | 0.80 | 0.99 | -0.46 | -31.73% | 0.06 | 25 | 32 | 0.78 | -0.50 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 14.00 | 1.55 | 1.70 | 1.63 | 1.63 | -2.89 | -63.94% | 0.12 | 5 | 20 | 1.09 | -0.66 | 0.16 | -0.05 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 15.00 | 2.40 | 3.40 | 2.90 | % | 0.19 | 0 | 0 | 1.53 | -0.78 | 0.12 | -0.04 | 10/8/2025 3:59:59 PM EST | |||
| 16.00 | 3.30 | 3.60 | 3.45 | % | 0.22 | 0 | 0 | 1.36 | -0.86 | 0.09 | -0.03 | 10/8/2025 3:59:59 PM EST | |||
| 17.00 | 4.20 | 4.60 | 4.40 | % | 0.26 | 0 | 0 | 1.81 | -0.91 | 0.06 | -0.02 | 10/8/2025 3:59:59 PM EST | |||
| 18.00 | 5.00 | 5.50 | 5.25 | % | 0.29 | 0 | 0 | 1.83 | -0.95 | 0.04 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 19.00 | 5.00 | 6.60 | 5.80 | % | 0.31 | 0 | 0 | 2.23 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 20.00 | 5.60 | 7.70 | 6.65 | % | 0.33 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 21.00 | 7.80 | 9.30 | 8.55 | % | 0.41 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 22.00 | 7.40 | 9.60 | 8.50 | % | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 23.00 | 8.10 | 10.80 | 9.45 | % | 0.41 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |