Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $6.19 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 2.30 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 2.85 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 1.85 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.15 | 1.55 | 1.46 | 0.00 | 0.00% | 0 | 337 | 2.83 | 0.90 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.50 | 0.60 | 0.53 | -0.17 | -24.29% | 16 | 756 | 0.78 | 0.61 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.18 | -0.09 | -33.34% | 47 | 2,230 | 0.77 | 0.29 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.08 | -0.03 | -27.28% | 354 | 1,719 | 0.94 | 0.11 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 34 | 1,170 | 1.14 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,449 | 1.25 | 0.02 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.68 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 72 | 0.94 | -0.10 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 8 | 585 | 0.68 | -0.39 | 0.36 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.90 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 204 | 0.80 | -0.71 | 0.30 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 1.70 | 2.05 | 1.43 | 0.00 | 0.00% | 0 | 109 | 2.49 | -0.89 | 0.16 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.40 | 3.20 | 2.58 | 0.00 | 0.00% | 0 | 51 | 2.03 | -0.95 | 0.08 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 2.75 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 2 | 2.31 | -0.98 | 0.03 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 4.40 | 5.10 | % | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 5.50 | 6.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 13.00 | 6.50 | 7.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 7.40 | 7.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 8.40 | 9.10 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 9.40 | 9.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 10.40 | 11.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 11.60 | 12.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 12.40 | 12.90 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 13.50 | 14.10 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |