Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.74 as of 9/2/2025 9:30:48 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 | 3.00 | 5.70 | 4.35 | % | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.00 | 3.50 | 3.90 | 3.70 | 3.86 | +2.01 | +108.65% | 1.85 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 3.00 | 2.60 | 3.00 | 2.80 | 1.10 | 0.00 | 0.00% | 0.93 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/2/2025 3:59:55 PM EST |
| 4.00 | 1.70 | 1.90 | 1.80 | 1.72 | +1.01 | +142.26% | 0.45 | 4 | 88 | 0.99 | 0.97 | 0.06 | 0.00 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 5.00 | 0.85 | 1.05 | 0.95 | 0.89 | +0.44 | +97.78% | 0.19 | 18 | 13,396 | 0.55 | 0.80 | 0.24 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.20 | +133.34% | 0.07 | 591 | 302 | 0.61 | 0.49 | 0.33 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.03 | +75.00% | 0.01 | 99 | 1 | 0.52 | 0.23 | 0.24 | 0.00 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 11 | 100 | 0.69 | 0.08 | 0.12 | 0.00 | 9/2/2025 | 9/2/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/2/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.16 | -76.19% | 0.03 | 20 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.03 | 0.06 | 0.00 | 8/25/2025 | 9/2/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.02 | 20 | 0 | 0.75 | -0.20 | 0.24 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.63 | -1.52 | -70.70% | 0.10 | 1 | 1 | 0.62 | -0.51 | 0.33 | -0.01 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 0.70 | -0.77 | 0.24 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 8.00 | 2.15 | 2.45 | 2.30 | % | 0.29 | 0 | 0 | 1.04 | -0.92 | 0.12 | 0.00 | 9/2/2025 3:59:55 PM EST |