Options Chain for MANNKIND CORP COM NEW (MNKD) - $3.53 as of 6/5/2026 7:33:27 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 | 1.30 | 3.20 | 2.25 | 3.15 | +0.05 | +1.62% | 4.50 | 23 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:32 PM EST |
| 1.00 | 1.85 | 4.50 | 3.18 | 2.44 | % | 3.18 | 572 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:32 PM EST | |
| 1.50 | 1.00 | 4.10 | 2.55 | 1.97 | % | 1.70 | 102 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:32 PM EST | |
| 2.00 | 0.85 | 2.30 | 1.58 | 1.52 | % | 0.79 | 2 | 0 | 4.14 | 0.95 | 0.08 | 0.00 | 6/5/2026 | 6/5/2026 3:59:32 PM EST | |
| 2.50 | 0.05 | 2.35 | 1.20 | % | 0.48 | 0 | 0 | 4.84 | 0.86 | 0.17 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 3.00 | 0.50 | 1.90 | 1.20 | % | 0.40 | 0 | 0 | 3.83 | 0.73 | 0.26 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 3.50 | 0.15 | 0.80 | 0.48 | % | 0.14 | 0 | 0 | 0.96 | 0.57 | 0.31 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 4.00 | 0.05 | 0.70 | 0.38 | 0.36 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.08 | 0.43 | 0.31 | -0.01 | 6/4/2026 | 6/5/2026 3:59:32 PM EST |
| 4.50 | 0.00 | 0.85 | 0.43 | % | 0.10 | 0 | 0 | 2.30 | 0.31 | 0.28 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 2.42 | 0.22 | 0.24 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 5.50 | 0.00 | 2.20 | 1.10 | % | 0.20 | 0 | 0 | 5.79 | 0.16 | 0.19 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 2.75 | 0.10 | 0.14 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 6.50 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 2.90 | 0.07 | 0.11 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.61 | 0.04 | 0.08 | 0.00 | 6/5/2026 3:59:32 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 | 6/5/2026 3:59:32 PM EST | |||
| 1.00 | 0.00 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 3.32 | -0.01 | 0.02 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.61 | -0.05 | 0.08 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 1.92 | -0.14 | 0.17 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 1.46 | -0.27 | 0.26 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 3.50 | 0.25 | 0.80 | 0.53 | 0.48 | % | 0.15 | 10 | 0 | 1.05 | -0.43 | 0.31 | -0.01 | 6/5/2026 | 6/5/2026 3:59:32 PM EST | |
| 4.00 | 0.50 | 1.10 | 0.80 | % | 0.20 | 0 | 0 | 1.58 | -0.57 | 0.31 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 4.50 | 0.00 | 2.75 | 1.38 | % | 0.31 | 0 | 0 | 4.33 | -0.69 | 0.28 | -0.01 | 6/5/2026 3:59:32 PM EST | |||
| 5.00 | 0.15 | 3.00 | 1.58 | % | 0.32 | 0 | 0 | 3.96 | -0.78 | 0.24 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 5.50 | 0.80 | 3.90 | 2.35 | % | 0.43 | 0 | 0 | 5.09 | -0.84 | 0.19 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 6.00 | 0.95 | 4.70 | 2.83 | % | 0.47 | 0 | 0 | 6.06 | -0.90 | 0.14 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 6.50 | 1.80 | 5.20 | 3.50 | % | 0.54 | 0 | 0 | 6.21 | -0.93 | 0.11 | 0.00 | 6/5/2026 3:59:32 PM EST | |||
| 7.00 | 2.70 | 5.60 | 4.15 | % | 0.59 | 0 | 0 | 6.06 | -0.96 | 0.08 | 0.00 | 6/5/2026 3:59:32 PM EST |