Options Chain for MANNKIND CORP COM NEW (MNKD) - $2.83 as of 4/29/2026 8:02:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.80 | 2.70 | 2.25 | 2.36 | +0.01 | +0.43% | 4.50 | 13 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 1.00 | 0.55 | 3.90 | 2.23 | 2.20 | 0.00 | 0.00% | 2.23 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 1.50 | 0.05 | 3.40 | 1.73 | % | 1.15 | 0 | 0 | 0.00 | 0.99 | 0.04 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 2.00 | 0.00 | 3.20 | 1.60 | % | 0.80 | 0 | 0 | 7.23 | 0.89 | 0.22 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 2.50 | 0.25 | 2.80 | 1.53 | % | 0.61 | 0 | 0 | 2.40 | 0.69 | 0.43 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 3.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.08 | 2 | 508 | 0.98 | 0.46 | 0.48 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 3.50 | 0.00 | 2.40 | 1.20 | 0.06 | 0.00 | 0.00% | 0.34 | 0 | 696 | 2.64 | 0.27 | 0.40 | 0.00 | 4/21/2026 | 4/29/2026 1:59:07 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 25 | 27 | 1.27 | 0.15 | 0.28 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 2.46 | 0.07 | 0.17 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | 0.04 | 0.10 | 0.00 | 4/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 4.92 | -0.01 | 0.04 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 2.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.05 | -50.00% | 0.14 | 2 | 1 | 1.21 | -0.11 | 0.22 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 2.50 | 0.05 | 2.55 | 1.30 | % | 0.52 | 0 | 0 | 1.23 | -0.31 | 0.43 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 3.00 | 0.00 | 2.70 | 1.35 | 0.44 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.65 | -0.54 | 0.48 | -0.01 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 3.50 | 0.00 | 3.20 | 1.60 | % | 0.46 | 0 | 0 | 5.16 | -0.73 | 0.40 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 4.00 | 0.00 | 3.50 | 1.75 | % | 0.44 | 0 | 0 | 5.30 | -0.85 | 0.28 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 4.50 | 0.05 | 4.00 | 2.03 | % | 0.45 | 0 | 0 | 5.41 | -0.93 | 0.17 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 1.05 | 4.50 | 2.78 | % | 0.56 | 0 | 0 | 7.39 | -0.96 | 0.10 | 0.00 | 4/29/2026 1:59:07 PM EST |