Options Chain for MANNKIND CORP COM NEW (MNKD) - $3.71 as of 5/29/2026 9:21:43 AM 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 | 1.00 | 4.00 | 2.50 | 2.68 | +0.16 | +6.35% | 2.50 | 16 | 26 | 0.00 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 2.00 | 0.15 | 2.00 | 1.08 | 1.70 | +0.20 | +13.34% | 0.54 | 15 | 41 | 2.13 | 0.92 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 3.10 | 1.55 | 1.00 | +0.15 | +17.65% | 0.52 | 3 | 242 | 7.09 | 0.76 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 4.00 | 0.15 | 1.60 | 0.88 | 0.47 | % | 0.22 | 19 | 0 | 1.80 | 0.57 | 0.20 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST | |
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 2.32 | 0.40 | 0.19 | -0.01 | 5/29/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 42 | 1 | 1.32 | 0.28 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 5.08 | 0.20 | 0.13 | -0.01 | 5/29/2026 4:00:10 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.08 | 0.07 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.05 | 1 | 11 | 1.25 | -0.24 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 4.00 | 0.40 | 1.10 | 0.75 | 0.63 | -0.18 | -22.23% | 0.19 | 104 | 4 | 1.13 | -0.43 | 0.20 | -0.01 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 5.00 | 0.50 | 1.70 | 1.10 | % | 0.22 | 0 | 0 | 1.54 | -0.60 | 0.19 | -0.01 | 5/29/2026 4:00:10 PM EST | |||
| 6.00 | 0.60 | 4.50 | 2.55 | % | 0.42 | 0 | 0 | 5.47 | -0.72 | 0.17 | -0.01 | 5/29/2026 4:00:10 PM EST | |||
| 7.00 | 1.25 | 5.40 | 3.33 | % | 0.48 | 0 | 0 | 5.48 | -0.80 | 0.13 | -0.01 | 5/29/2026 4:00:10 PM EST |