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 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.85 | 4.90 | 2.88 | 2.74 | 0.00 | 0.00% | 0.96 | 0 | 7 | 6.70 | 0.98 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 0.15 | 4.00 | 2.08 | 1.95 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.79 | 0.90 | 0.08 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 1.85 | 0.93 | 1.19 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.74 | 0.75 | 0.16 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.55 | 0.90 | 0.73 | 0.82 | +0.12 | +17.15% | 0.12 | 4 | 1,739 | 0.87 | 0.56 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 2,499 | 0.87 | 0.38 | 0.19 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.02 | -9.10% | 0.04 | 19 | 168 | 0.96 | 0.25 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.05 | 0.15 | 0.12 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 3.02 | 0.09 | 0.08 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 3.07 | 0.05 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.55 | 0.03 | 0.03 | 0.00 | 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 208 | 2.21 | -0.02 | 0.02 | 0.00 | 12/18/2025 | 1/30/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.87 | -0.10 | 0.08 | -0.01 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 774 | 1.25 | -0.25 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 6.00 | 0.60 | 1.15 | 0.88 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 1,078 | 1.00 | -0.44 | 0.20 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 2.45 | 1.25 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 1,080 | 2.10 | -0.62 | 0.19 | -0.01 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 8.00 | 0.30 | 4.00 | 2.15 | % | 0.27 | 0 | 0 | 3.07 | -0.75 | 0.16 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 9.00 | 1.20 | 4.90 | 3.05 | % | 0.34 | 0 | 0 | 3.20 | -0.85 | 0.12 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 2.15 | 5.00 | 3.58 | % | 0.36 | 0 | 0 | 2.32 | -0.91 | 0.08 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 3.10 | 7.30 | 5.20 | % | 0.47 | 0 | 0 | 4.08 | -0.95 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 4.10 | 7.80 | 5.95 | % | 0.50 | 0 | 0 | 3.63 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST |