Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.15 as of 5/12/2025 3:39:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 7.90 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:52 PM EST |
| 2.00 | 3.80 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 3.00 | 3.20 | 3.80 | 3.50 | +1.35 | +62.80% | 2 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 2.05 | 2.85 | 2.58 | +0.25 | +10.73% | 1 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 1.75 | 1.50 | +0.35 | +30.44% | 4 | 31 | 3.52 | 0.99 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 0.45 | 0.75 | 0.57 | +0.17 | +42.50% | 11 | 1,516 | 1.18 | 0.78 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 100 | 2,727 | 1.02 | 0.25 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 7 | 1,447 | 1.55 | 0.03 | 0.09 | -0.01 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 591 | 2.13 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 364 | 6.18 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 106 | 7.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 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 | 5/12/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 3.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 344 | 1.87 | -0.01 | 0.03 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 6.00 | 0.05 | 0.15 | 0.13 | -0.11 | -45.84% | 8 | 495 | 1.03 | -0.22 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 7.00 | 0.60 | 0.70 | 0.57 | -0.38 | -40.00% | 1 | 184 | 1.11 | -0.75 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.80 | 1.64 | 0.00 | 0.00% | 0 | 2 | 3.51 | -0.97 | 0.09 | -0.01 | 5/8/2025 | 5/12/2025 3:59:52 PM EST |
| 9.00 | 2.25 | 2.95 | 3.29 | 0.00 | 0.00% | 0 | 164 | 2.86 | -1.00 | 0.01 | 0.00 | 4/2/2025 | 5/12/2025 3:59:52 PM EST |
| 10.00 | 3.20 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:52 PM EST |
| 11.00 | 3.00 | 7.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 12.00 | 5.20 | 5.90 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |