Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $12.65 as of 11/28/2025 9:19:39 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 | 10.50 | 12.80 | 11.65 | 11.29 | 0.00 | 0.00% | 11.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 9.50 | 11.90 | 10.70 | 5.80 | 0.00 | 0.00% | 5.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 8.50 | 10.70 | 9.60 | 5.00 | 0.00 | 0.00% | 3.20 | 0 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 7.50 | 9.70 | 8.60 | 5.40 | 0.00 | 0.00% | 2.15 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 6.50 | 8.80 | 7.65 | 7.70 | 0.00 | 0.00% | 1.53 | 0 | 46 | 4.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 5.50 | 7.80 | 6.65 | 5.23 | 0.00 | 0.00% | 1.11 | 0 | 4 | 4.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 4.70 | 6.20 | 5.45 | 4.00 | 0.00 | 0.00% | 0.78 | 0 | 653 | 2.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 4.30 | 5.30 | 4.80 | 4.09 | 0.00 | 0.00% | 0.60 | 0 | 104 | 2.11 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 3.30 | 3.80 | 3.55 | 3.44 | 0.00 | 0.00% | 0.39 | 0 | 467 | 1.69 | 0.99 | 0.01 | -0.01 | 11/12/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 2.45 | 3.00 | 2.73 | 2.05 | 0.00 | 0.00% | 0.27 | 0 | 312 | 0.85 | 0.95 | 0.05 | -0.01 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.80 | 2.25 | 1.53 | 2.05 | +0.49 | +31.41% | 0.14 | 3 | 1,987 | 0.91 | 0.86 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 1.15 | 1.45 | 1.30 | 1.23 | +0.23 | +23.00% | 0.11 | 16 | 1,650 | 0.62 | 0.71 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.11 | +17.19% | 0.05 | 115 | 1,429 | 0.57 | 0.53 | 0.19 | -0.03 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 0.03 | 41 | 599 | 0.64 | 0.36 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.01 | +4.55% | 0.02 | 34 | 702 | 0.70 | 0.23 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 196 | 0.77 | 0.14 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 5 | 361 | 0.84 | 0.08 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 20 | 0.91 | 0.04 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.90 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.99 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 51 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 125 | 5.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 95 | 4.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 55 | 3.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 46 | 3.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.20 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 22 | 325 | 0.92 | -0.05 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.27 | -0.08 | -22.86% | 0.02 | 32 | 393 | 0.75 | -0.14 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 0.25 | 0.75 | 0.50 | 0.55 | -0.22 | -28.58% | 0.04 | 8 | 268 | 0.74 | -0.29 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 0.40 | 1.70 | 1.05 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.81 | -0.47 | 0.19 | -0.03 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.10 | 2.55 | 1.33 | 1.74 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.55 | -0.64 | 0.17 | -0.02 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 2.20 | 3.50 | 2.85 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.77 | -0.77 | 0.13 | -0.02 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 3.00 | 4.50 | 3.75 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.00 | -0.86 | 0.10 | -0.01 | 10/8/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 2.55 | 5.60 | 4.08 | % | 0.24 | 0 | 0 | 2.28 | -0.92 | 0.06 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 18.00 | 4.70 | 6.60 | 5.65 | % | 0.31 | 0 | 0 | 2.47 | -0.96 | 0.04 | -0.01 | 11/28/2025 12:59:54 PM EST | |||
| 19.00 | 5.70 | 7.50 | 6.60 | % | 0.35 | 0 | 0 | 2.54 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 6.30 | 8.50 | 7.40 | % | 0.37 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 21.00 | 6.40 | 9.50 | 7.95 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.00 | 7.40 | 10.50 | 8.95 | % | 0.41 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 23.00 | 9.20 | 11.50 | 10.35 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 24.00 | 10.20 | 13.00 | 11.60 | % | 0.48 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 11.20 | 14.00 | 12.60 | % | 0.50 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |