Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.78 as of 1/30/2026 6:39:21 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 | 6.90 | 4.83 | % | 4.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 1.80 | 5.90 | 3.85 | % | 1.93 | 0 | 0 | 0.00 | 0.96 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 1.10 | 4.90 | 3.00 | % | 1.00 | 0 | 0 | 7.29 | 0.90 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.15 | 4.10 | 2.13 | % | 0.53 | 0 | 0 | 5.47 | 0.81 | 0.07 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 4.51 | 0.71 | 0.09 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.80 | 1.40 | % | 0.23 | 0 | 0 | 3.91 | 0.62 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.50 | 1.25 | % | 0.18 | 0 | 0 | 3.80 | 0.53 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.35 | 1.18 | % | 0.15 | 0 | 0 | 3.87 | 0.45 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 3.97 | 0.38 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 4.10 | 0.32 | 0.09 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.21 | 0.27 | 0.08 | -0.02 | 1/30/2026 3:59:58 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 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.04 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.46 | -0.10 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.30 | 1.15 | % | 0.29 | 0 | 0 | 5.46 | -0.19 | 0.07 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 1.91 | -0.29 | 0.09 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | % | 0.25 | 0 | 0 | 3.91 | -0.38 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 3.70 | 1.85 | % | 0.26 | 0 | 0 | 3.81 | -0.47 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 8.00 | 0.90 | 4.50 | 2.70 | % | 0.34 | 0 | 0 | 3.81 | -0.55 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 1.25 | 5.40 | 3.33 | % | 0.37 | 0 | 0 | 3.92 | -0.62 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 2.20 | 6.30 | 4.25 | % | 0.42 | 0 | 0 | 3.99 | -0.68 | 0.09 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 3.10 | 7.30 | 5.20 | % | 0.47 | 0 | 0 | 4.16 | -0.73 | 0.08 | -0.02 | 1/30/2026 3:59:58 PM EST |