Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.05 as of 7/1/2026 8:56:13 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 | 3.10 | 4.40 | 3.75 | 3.32 | -0.45 | -11.94% | 7.50 | 1 | 782 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 1.00 | 2.60 | 3.70 | 3.15 | 3.15 | -0.13 | -3.97% | 3.15 | 54 | 475 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 1.50 | 1.00 | 3.20 | 2.10 | 2.65 | 0.00 | 0.00% | 1.40 | 0 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 2.00 | 1.10 | 2.75 | 1.93 | 2.20 | 0.00 | 0.00% | 0.96 | 0 | 660 | 0.00 | 0.98 | 0.03 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 3.00 | 1.00 | 1.60 | 1.30 | 1.25 | -0.20 | -13.80% | 0.43 | 2,505 | 5,591 | 1.80 | 0.85 | 0.15 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 4.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.05 | -6.67% | 0.16 | 5 | 3,946 | 1.00 | 0.60 | 0.26 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.05 | +16.67% | 0.06 | 51 | 4,685 | 0.92 | 0.36 | 0.26 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 20 | 1,609 | 0.87 | 0.19 | 0.19 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 266 | 2.34 | 0.09 | 0.12 | 0.00 | 6/16/2026 | 7/1/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 241 | 2.56 | 0.05 | 0.07 | 0.00 | 5/6/2026 | 7/1/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.75 | 0.02 | 0.04 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 50 | 2.56 | 0.01 | 0.02 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 3.05 | 0.00 | 0.01 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.93 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 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 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 1.36 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.03 | 16 | 31 | 2.53 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.07 | 10,000 | 10,353 | 2.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 3,038 | 4.02 | -0.02 | 0.03 | 0.00 | 6/16/2026 | 7/1/2026 3:59:56 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 774 | 0.95 | -0.15 | 0.15 | 0.00 | 6/16/2026 | 7/1/2026 3:59:56 PM EST |
| 4.00 | 0.30 | 0.70 | 0.50 | 0.32 | 0.00 | 0.00% | 0.12 | 0 | 259 | 0.93 | -0.40 | 0.26 | -0.01 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 5.00 | 0.65 | 1.70 | 1.18 | 1.12 | 0.00 | 0.00% | 0.24 | 0 | 158 | 1.87 | -0.64 | 0.26 | -0.01 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 0.60 | 3.00 | 1.80 | 2.23 | 0.00 | 0.00% | 0.30 | 0 | 112 | 2.75 | -0.81 | 0.19 | 0.00 | 6/22/2026 | 7/1/2026 3:59:56 PM EST |
| 7.00 | 2.20 | 3.80 | 3.00 | % | 0.43 | 0 | 1 | 2.72 | -0.91 | 0.12 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 8.00 | 2.20 | 5.90 | 4.05 | % | 0.51 | 0 | 1 | 4.86 | -0.95 | 0.07 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 9.00 | 4.10 | 6.90 | 5.50 | % | 0.61 | 0 | 0 | 5.06 | -0.98 | 0.04 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 10.00 | 5.10 | 7.90 | 6.50 | % | 0.65 | 0 | 0 | 5.22 | -0.99 | 0.02 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 11.00 | 6.10 | 8.00 | 7.05 | % | 0.64 | 0 | 0 | 3.83 | -1.00 | 0.01 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 12.00 | 7.10 | 9.00 | 8.05 | % | 0.67 | 0 | 0 | 3.96 | -1.00 | 0.01 | 0.00 | 7/1/2026 3:59:56 PM EST |