Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.70 as of 2/24/2026 6:49:49 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 | 2.60 | 6.70 | 4.65 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 2.00 | 1.60 | 5.70 | 3.65 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 3.00 | 1.60 | 4.00 | 2.80 | % | 0.93 | 0 | 0 | 5.81 | 0.97 | 0.03 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 4.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 6.32 | 0.88 | 0.10 | -0.01 | 2/6/2026 | 2/24/2026 4:00:25 PM EST |
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 4.94 | 0.71 | 0.18 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 6.00 | 0.10 | 1.05 | 0.58 | % | 0.10 | 0 | 0 | 1.07 | 0.50 | 0.23 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.02 | 30 | 0 | 0.99 | 0.31 | 0.21 | -0.01 | 2/24/2026 | 2/24/2026 4:00:25 PM EST | |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.47 | 0.18 | 0.15 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.64 | 0.11 | 0.10 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.87 | 0.06 | 0.06 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.07 | 0.03 | 0.04 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.25 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:25 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 | 2/24/2026 4:00:25 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.87 | -0.03 | 0.03 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.03 | -0.12 | 0.10 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 5.00 | 0.00 | 2.30 | 1.15 | % | 0.23 | 0 | 0 | 4.67 | -0.29 | 0.18 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 6.00 | 0.30 | 1.45 | 0.88 | % | 0.15 | 0 | 0 | 1.97 | -0.50 | 0.23 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 7.00 | 0.00 | 3.60 | 1.80 | % | 0.26 | 0 | 0 | 4.33 | -0.69 | 0.21 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 8.00 | 0.35 | 4.50 | 2.43 | % | 0.30 | 0 | 0 | 4.52 | -0.82 | 0.15 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 9.00 | 1.35 | 5.50 | 3.43 | % | 0.38 | 0 | 0 | 4.82 | -0.89 | 0.10 | -0.01 | 2/24/2026 4:00:25 PM EST | |||
| 10.00 | 2.35 | 6.50 | 4.43 | % | 0.44 | 0 | 0 | 5.08 | -0.94 | 0.06 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 11.00 | 3.30 | 7.50 | 5.40 | % | 0.49 | 0 | 0 | 5.31 | -0.97 | 0.04 | 0.00 | 2/24/2026 4:00:25 PM EST | |||
| 12.00 | 4.30 | 8.50 | 6.40 | % | 0.53 | 0 | 0 | 5.51 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:25 PM EST |