Options Chain for MANNKIND CORP COM NEW (MNKD) - $6.01 as of 1/9/2026 1:28:20 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 | 2.95 | 7.00 | 4.98 | 2.90 | 0.00 | 0.00% | 4.98 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/9/2026 3:59:48 PM EST |
| 2.00 | 2.90 | 5.10 | 4.00 | 3.90 | 0.00 | 0.00% | 2.00 | 0 | 3 | 7.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:48 PM EST |
| 3.00 | 1.80 | 4.40 | 3.10 | 3.00 | 0.00 | 0.00% | 1.03 | 0 | 12 | 5.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:48 PM EST |
| 4.00 | 0.85 | 3.60 | 2.23 | 2.35 | 0.00 | 0.00% | 0.56 | 0 | 996 | 4.32 | 0.99 | 0.06 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 5.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.40 | -25.00% | 0.25 | 10 | 198 | 0.99 | 0.81 | 0.25 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 6.00 | 0.25 | 0.45 | 0.35 | 0.44 | -0.01 | -2.23% | 0.06 | 127 | 1,045 | 0.54 | 0.48 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 7.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.06 | -30.00% | 0.03 | 16 | 4,866 | 0.70 | 0.20 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 989 | 0.78 | 0.06 | 0.10 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.02 | 0.03 | 0.00 | 10/3/2025 | 1/9/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/9/2026 3:59:48 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 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 181 | 1.55 | -0.01 | 0.06 | 0.00 | 12/4/2025 | 1/9/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.94 | -0.19 | 0.25 | 0.00 | 12/15/2025 | 1/9/2026 3:59:48 PM EST |
| 6.00 | 0.35 | 0.80 | 0.58 | 0.50 | +0.10 | +25.00% | 0.10 | 2 | 1,710 | 0.61 | -0.52 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 7.00 | 0.95 | 1.60 | 1.28 | % | 0.18 | 0 | 0 | 1.03 | -0.80 | 0.24 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 8.00 | 1.80 | 2.60 | 2.20 | % | 0.28 | 0 | 0 | 1.32 | -0.94 | 0.10 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 9.00 | 2.60 | 3.50 | 3.05 | % | 0.34 | 0 | 0 | 1.40 | -0.98 | 0.03 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 10.00 | 3.20 | 5.50 | 4.35 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 1/9/2026 3:59:48 PM EST |
| 11.00 | 3.40 | 6.30 | 4.85 | 5.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:48 PM EST |
| 12.00 | 4.70 | 7.30 | 6.00 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:48 PM EST |