Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.18 as of 10/15/2025 9:02:04 AM 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 | 2.10 | 6.20 | 4.15 | % | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 2.00 | 1.05 | 5.20 | 3.13 | % | 1.56 | 0 | 0 | 0.00 | 0.98 | 0.02 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 3.00 | 0.20 | 4.30 | 2.25 | % | 0.75 | 0 | 0 | 8.60 | 0.91 | 0.06 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 3.30 | 1.65 | % | 0.41 | 0 | 0 | 5.73 | 0.78 | 0.13 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.30 | 0.39 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.65 | 0.61 | 0.16 | -0.01 | 10/10/2025 | 10/14/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.18 | 0.45 | 0.17 | -0.02 | 10/10/2025 | 10/14/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 4.70 | 0.33 | 0.15 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.92 | 0.23 | 0.13 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.17 | 0.16 | 0.10 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.39 | 0.11 | 0.08 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.58 | 0.08 | 0.06 | -0.01 | 10/14/2025 3:59:51 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.02 | 0.02 | 0.00 | 10/14/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.45 | -0.09 | 0.06 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 1.39 | -0.22 | 0.13 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 5.00 | 0.25 | 1.45 | 0.85 | % | 0.17 | 0 | 0 | 1.57 | -0.39 | 0.16 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 3.20 | 1.60 | % | 0.27 | 0 | 0 | 4.57 | -0.55 | 0.17 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 7.00 | 0.10 | 4.10 | 2.10 | % | 0.30 | 0 | 0 | 4.76 | -0.67 | 0.15 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 8.00 | 1.00 | 5.00 | 3.00 | % | 0.38 | 0 | 0 | 4.89 | -0.77 | 0.13 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 9.00 | 2.00 | 6.00 | 4.00 | % | 0.44 | 0 | 0 | 5.15 | -0.84 | 0.10 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 10.00 | 2.80 | 7.00 | 4.90 | % | 0.49 | 0 | 0 | 5.37 | -0.89 | 0.08 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 11.00 | 3.80 | 8.00 | 5.90 | % | 0.54 | 0 | 0 | 5.56 | -0.92 | 0.06 | -0.01 | 10/14/2025 3:59:51 PM EST |