Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.62 as of 1/7/2026 12:38:40 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 | 2.75 | 6.80 | 4.78 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:57 AM EST | |||
| 2.00 | 1.80 | 5.80 | 3.80 | % | 1.90 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/7/2026 11:58:57 AM EST | |||
| 3.00 | 0.80 | 4.80 | 2.80 | % | 0.93 | 0 | 0 | 7.74 | 0.96 | 0.03 | 0.00 | 1/7/2026 11:58:57 AM EST | |||
| 4.00 | 0.90 | 3.80 | 2.35 | % | 0.59 | 0 | 0 | 5.40 | 0.86 | 0.08 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 2.80 | 1.40 | % | 0.28 | 0 | 0 | 3.92 | 0.72 | 0.13 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 2.35 | 1.18 | % | 0.20 | 0 | 0 | 3.68 | 0.58 | 0.15 | -0.02 | 1/7/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.01 | 1 | 0 | 1.67 | 0.44 | 0.15 | -0.02 | 1/7/2026 | 1/7/2026 11:58:57 AM EST | |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.80 | 0.33 | 0.14 | -0.02 | 1/7/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.99 | 0.24 | 0.12 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.23 | 0.17 | 0.10 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.43 | 0.12 | 0.08 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.60 | 0.09 | 0.06 | -0.01 | 1/7/2026 11:58:57 AM 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 | 1/7/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.98 | -0.01 | 0.01 | 0.00 | 1/7/2026 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.39 | -0.04 | 0.03 | 0.00 | 1/7/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.45 | -0.14 | 0.08 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 2.04 | -0.28 | 0.13 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 2.50 | 1.25 | % | 0.21 | 0 | 0 | 3.78 | -0.42 | 0.15 | -0.02 | 1/7/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 3.30 | 1.65 | % | 0.24 | 0 | 0 | 3.88 | -0.56 | 0.15 | -0.02 | 1/7/2026 11:58:57 AM EST | |||
| 8.00 | 1.35 | 3.40 | 2.38 | % | 0.30 | 0 | 0 | 2.86 | -0.67 | 0.14 | -0.02 | 1/7/2026 11:58:57 AM EST | |||
| 9.00 | 2.40 | 5.20 | 3.80 | % | 0.42 | 0 | 0 | 4.51 | -0.76 | 0.12 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 10.00 | 3.60 | 6.20 | 4.90 | % | 0.49 | 0 | 0 | 4.76 | -0.83 | 0.10 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 11.00 | 3.20 | 7.20 | 5.20 | % | 0.47 | 0 | 0 | 4.96 | -0.88 | 0.08 | -0.01 | 1/7/2026 11:58:57 AM EST | |||
| 12.00 | 4.20 | 8.20 | 6.20 | % | 0.52 | 0 | 0 | 5.15 | -0.91 | 0.06 | -0.01 | 1/7/2026 11:58:57 AM EST |