Options Chain for MANNKIND CORP COM NEW (MNKD) - $3.28 as of 5/12/2026 9:29:44 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 | 2.10 | 4.90 | 3.50 | 2.95 | -0.15 | -4.84% | 7.00 | 77 | 6 | 0.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 1.00 | 1.50 | 2.90 | 2.20 | 2.40 | % | 2.20 | 20 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 1.50 | 0.55 | 3.60 | 2.08 | % | 1.39 | 0 | 0 | 0.02 | 0.99 | 0.01 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 3.50 | 1.75 | % | 0.88 | 0 | 0 | 0.02 | 0.97 | 0.06 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 2.50 | 0.70 | 1.95 | 1.33 | % | 0.53 | 0 | 0 | 3.81 | 0.90 | 0.15 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 3.00 | 0.20 | 1.20 | 0.70 | % | 0.23 | 0 | 0 | 2.10 | 0.79 | 0.27 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 3.50 | 0.20 | 0.70 | 0.45 | % | 0.13 | 0 | 0 | 0.78 | 0.63 | 0.36 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 4.00 | 0.10 | 0.45 | 0.28 | 0.23 | % | 0.07 | 2 | 0 | 0.82 | 0.46 | 0.39 | -0.01 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 4.50 | 0.05 | 0.55 | 0.30 | % | 0.07 | 0 | 0 | 1.12 | 0.32 | 0.35 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.02 | 0.20 | 0.28 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 3.92 | 0.16 | 0.21 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.18 | 0.08 | 0.15 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.43 | 0.05 | 0.10 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.89 | 0.03 | 0.07 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.14 | 0.02 | 0.04 | 0.00 | 5/12/2026 4:00:06 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 | 1.00 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 7.58 | -0.01 | 0.01 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 4.48 | -0.03 | 0.06 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 5.57 | -0.10 | 0.15 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.13 | 0 | 26 | 2.45 | -0.21 | 0.27 | -0.01 | 5/8/2026 | 5/12/2026 4:00:06 PM EST |
| 3.50 | 0.15 | 0.70 | 0.43 | 0.46 | +0.41 | +820.00% | 0.12 | 1 | 4 | 1.63 | -0.37 | 0.36 | -0.01 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 4.00 | 0.45 | 1.05 | 0.75 | % | 0.19 | 0 | 0 | 1.71 | -0.54 | 0.39 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 4.50 | 0.70 | 1.50 | 1.10 | % | 0.24 | 0 | 0 | 1.93 | -0.68 | 0.35 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 5.00 | 0.50 | 2.85 | 1.68 | % | 0.34 | 0 | 0 | 4.19 | -0.80 | 0.28 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 5.50 | 0.20 | 4.30 | 2.25 | % | 0.41 | 0 | 0 | 7.25 | -0.84 | 0.21 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 6.00 | 1.60 | 3.90 | 2.75 | % | 0.46 | 0 | 0 | 4.77 | -0.92 | 0.15 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 6.50 | 2.30 | 4.50 | 3.40 | % | 0.52 | 0 | 0 | 5.23 | -0.95 | 0.10 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 7.00 | 2.80 | 5.10 | 3.95 | % | 0.56 | 0 | 0 | 5.67 | -0.97 | 0.07 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 7.50 | 3.30 | 5.30 | 4.30 | % | 0.57 | 0 | 0 | 5.08 | -0.98 | 0.04 | 0.00 | 5/12/2026 4:00:06 PM EST |