Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.13 as of 11/24/2025 9:12:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 6.20 | 4.60 | 4.20 | % | 4.60 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 1.50 | 2.00 | 5.70 | 3.85 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 2.00 | 5.20 | 3.60 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.50 | 1.00 | 4.80 | 2.90 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.80 | 4.30 | 2.55 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.50 | 1.25 | 2.00 | 1.63 | % | 0.47 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.75 | 1.50 | 1.13 | % | 0.28 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.50 | 0.25 | 1.00 | 0.63 | % | 0.14 | 0 | 0 | 3.05 | 0.99 | 0.08 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.05 | -21.74% | 0.04 | 4 | 20 | 0.73 | 0.68 | 1.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.04 | 0.12 | 0.76 | -0.01 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.05 | 0.00 | 11/12/2025 | 11/24/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 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 | 2.15 | 1.08 | 0.05 | % | 1.08 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 1.50 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.72 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 2.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.54 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 2.50 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.43 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.06 | % | 0.04 | 1 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.27 | -0.01 | 0.08 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.32 | 1.12 | -0.01 | 11/17/2025 | 11/24/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.80 | 0.43 | % | 0.08 | 0 | 0 | 2.78 | -0.88 | 0.76 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 0.30 | 1.45 | 0.88 | % | 0.15 | 0 | 0 | 4.22 | -1.00 | 0.05 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.50 | 0.15 | 2.55 | 1.35 | % | 0.21 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 1.30 | 2.45 | 1.88 | % | 0.27 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.50 | 1.95 | 2.80 | 2.38 | % | 0.32 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 2.30 | 3.50 | 2.90 | % | 0.36 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.50 | 2.70 | 4.00 | 3.35 | 3.61 | % | 0.39 | 1 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 9.00 | 2.40 | 4.40 | 3.40 | 4.00 | % | 0.38 | 1 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 9.50 | 3.00 | 4.80 | 3.90 | 4.61 | % | 0.41 | 1 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 10.00 | 4.30 | 7.00 | 5.65 | 5.06 | +0.47 | +10.24% | 0.57 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 10.50 | 4.00 | 7.50 | 5.75 | 5.45 | % | 0.55 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 11.00 | 5.10 | 8.00 | 6.55 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 6.10 | 9.00 | 7.55 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST |