Options Chain for MANNKIND CORP COM NEW (MNKD) - $2.82 as of 3/12/2026 12:51:31 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 | 0.10 | 3.00 | 1.55 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 2.00 | 0.30 | 2.85 | 1.58 | 1.25 | 0.00 | 0.00% | 0.79 | 0 | 10 | 1.13 | 0.87 | 0.25 | 0.00 | 3/2/2026 | 3/12/2026 4:00:14 PM EST |
| 3.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.05 | -14.29% | 0.10 | 2 | 139 | 1.14 | 0.47 | 0.40 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 313 | 2.90 | 0.19 | 0.27 | 0.00 | 3/11/2026 | 3/12/2026 4:00:14 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 240 | 2.32 | 0.07 | 0.13 | 0.00 | 3/3/2026 | 3/12/2026 4:00:14 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 772 | 1.88 | 0.02 | 0.05 | 0.00 | 3/9/2026 | 3/12/2026 4:00:14 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.81 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/12/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 206 | 4.95 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 3/12/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.01 | -7.70% | 0.10 | 1 | 4 | 2.48 | -0.13 | 0.25 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 3.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.05 | -8.34% | 0.18 | 15 | 589 | 1.15 | -0.53 | 0.40 | 0.00 | 3/12/2026 | 3/12/2026 4:00:14 PM EST |
| 4.00 | 0.00 | 3.40 | 1.70 | 1.42 | 0.00 | 0.00% | 0.42 | 0 | 5 | 8.56 | -0.81 | 0.27 | 0.00 | 3/10/2026 | 3/12/2026 4:00:14 PM EST |
| 5.00 | 1.80 | 4.40 | 3.10 | 0.60 | 0.00 | 0.00% | 0.62 | 0 | 83 | 0.00 | -0.93 | 0.13 | 0.00 | 2/25/2026 | 3/12/2026 4:00:14 PM EST |
| 6.00 | 2.05 | 3.90 | 2.98 | 1.15 | 0.00 | 0.00% | 0.50 | 0 | 86 | 0.00 | -0.98 | 0.05 | 0.00 | 2/18/2026 | 3/12/2026 4:00:14 PM EST |
| 7.00 | 2.20 | 6.30 | 4.25 | 1.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 12/30/2025 | 3/12/2026 4:00:14 PM EST |
| 8.00 | 3.20 | 7.30 | 5.25 | 2.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/4/2026 | 3/12/2026 4:00:14 PM EST |
| 9.00 | 4.20 | 8.30 | 6.25 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 10.00 | 5.20 | 9.30 | 7.25 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 11.00 | 6.20 | 10.30 | 8.25 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST | |||
| 12.00 | 7.20 | 11.30 | 9.25 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:14 PM EST |