Options Chain for MIND MEDICINE MINDMED INC COM NEW (MNMD) - $8.52 as of 4/26/2024 3:30:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 2.00 | 5.30 | 7.20 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 3.00 | 5.10 | 6.20 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 3.50 | 5.20 | 6.15 | 0.00 | 0.00% | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 2.55 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 6 | 3.36 | 0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 2.20 | 3.10 | 2.46 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.96 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 1.70 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 3,100 | 1.65 | 0.84 | 0.12 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 1.05 | 1.15 | 1.20 | +0.25 | +26.32% | 27 | 258 | 1.01 | 0.65 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 0.60 | 0.70 | 0.70 | +0.10 | +16.67% | 30 | 3,566 | 1.02 | 0.47 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 178 | 4,404 | 1.08 | 0.31 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 68 | 621 | 1.09 | 0.20 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.10 | 0.20 | 0.19 | +0.06 | +46.16% | 35 | 2,982 | 1.15 | 0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 45 | 177 | 1.19 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 81 | 1.27 | 0.06 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 313 | 1.68 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.62 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 75 | 1.89 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 3.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 9 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.34 | -0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 173 | 1.18 | -0.04 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 55 | 302 | 0.98 | -0.16 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 0.50 | 0.60 | 0.60 | -0.02 | -3.23% | 14 | 653 | 1.01 | -0.35 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 3 | 3,846 | 1.06 | -0.53 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 1.75 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 210 | 1.05 | -0.69 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 2.45 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 59 | 1.22 | -0.80 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 3.50 | 3.70 | 3.17 | 0.00 | 0.00% | 0 | 31 | 1.37 | -0.86 | 0.09 | -0.01 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 4.20 | 5.30 | 2.85 | 0.00 | 0.00% | 0 | 21 | 2.48 | -0.91 | 0.07 | -0.01 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 5.30 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | -0.94 | 0.05 | -0.01 | 4/4/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 6.00 | 7.40 | 6.35 | 0.00 | 0.00% | 0 | 7 | 3.00 | -0.97 | 0.03 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 7.10 | 8.80 | 7.25 | 0.00 | 0.00% | 0 | 1 | 3.69 | -0.99 | 0.01 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 7.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 3.03 | -0.99 | 0.01 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 8.10 | 10.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 19.00 | 9.80 | 11.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 11.10 | 12.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 12.10 | 13.60 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 13.10 | 14.60 | 12.95 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |