Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.44 as of 2/19/2026 12:13:34 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 | 2.80 | 6.60 | 4.70 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 2.00 | 2.90 | 4.00 | 3.45 | % | 1.73 | 0 | 0 | 4.03 | 0.99 | 0.01 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 3.00 | 1.00 | 4.60 | 2.80 | % | 0.93 | 0 | 0 | 7.27 | 0.93 | 0.05 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 4.00 | 0.10 | 3.70 | 1.90 | % | 0.47 | 0 | 0 | 5.16 | 0.81 | 0.10 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 5.00 | 0.50 | 2.95 | 1.73 | % | 0.35 | 0 | 0 | 4.14 | 0.67 | 0.14 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.28 | 0.51 | 0.17 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.52 | 0.37 | 0.16 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.73 | 0.25 | 0.14 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.18 | 0.18 | 0.11 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.08 | 0.12 | 0.08 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.24 | 0.08 | 0.06 | 0.00 | 2/19/2026 10:59:02 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.10 | -0.01 | 0.01 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 2.86 | -0.07 | 0.05 | 0.00 | 2/19/2026 10:59:02 AM EST | |||
| 4.00 | 0.00 | 2.25 | 1.13 | % | 0.28 | 0 | 0 | 5.22 | -0.19 | 0.10 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 5.00 | 0.00 | 2.50 | 1.25 | % | 0.25 | 0 | 0 | 4.19 | -0.33 | 0.14 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 6.00 | 0.10 | 1.75 | 0.93 | % | 0.15 | 0 | 0 | 1.94 | -0.49 | 0.17 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 7.00 | 0.20 | 3.80 | 2.00 | % | 0.29 | 0 | 0 | 3.80 | -0.63 | 0.16 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 8.00 | 2.10 | 3.40 | 2.75 | % | 0.34 | 0 | 0 | 2.14 | -0.75 | 0.14 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 9.00 | 1.45 | 5.60 | 3.53 | % | 0.39 | 0 | 0 | 4.16 | -0.82 | 0.11 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 10.00 | 2.45 | 6.60 | 4.53 | % | 0.45 | 0 | 0 | 4.36 | -0.88 | 0.08 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 11.00 | 4.00 | 7.60 | 5.80 | % | 0.53 | 0 | 0 | 4.53 | -0.92 | 0.06 | 0.00 | 2/19/2026 10:59:02 AM EST |