Options Chain for MANNKIND CORP COM NEW (MNKD) - $3.50 as of 2/26/2026 2:32:00 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 | 2.15 | 2.35 | 2.25 | 2.20 | -0.33 | -13.05% | 2.25 | 20 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 1.50 | 1.35 | 1.85 | 1.60 | 1.66 | -0.22 | -11.71% | 1.07 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 2.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.60 | -34.29% | 0.60 | 5 | 5 | 8.12 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 2.50 | 0.30 | 1.45 | 0.88 | 1.22 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.00 | 1.00 | 0.02 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 3.00 | 0.15 | 0.35 | 0.25 | 0.10 | -0.50 | -83.34% | 0.08 | 167 | 59 | 3.10 | 0.77 | 1.20 | -0.04 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.01 | 188 | 870 | 3.21 | 0.09 | 0.72 | -0.01 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.01 | 92 | 1,543 | 3.92 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,721 | 5.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,753 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/26/2026 2:58:53 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,994 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.02 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 8.68 | 0.00 | 0.02 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.07 | -36.85% | 0.02 | 27 | 12 | 2.62 | -0.23 | 1.20 | -0.04 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 3.50 | 0.25 | 0.40 | 0.33 | 0.49 | +0.19 | +63.34% | 0.09 | 161 | 59 | 2.70 | -0.91 | 0.72 | -0.01 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 4.00 | 0.65 | 1.10 | 0.88 | 0.98 | +0.16 | +19.52% | 0.22 | 5 | 18 | 7.87 | -1.00 | 0.01 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 4.50 | 0.80 | 1.75 | 1.28 | 1.28 | % | 0.28 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST | |
| 5.00 | 0.85 | 2.25 | 1.55 | 1.67 | +1.41 | +542.31% | 0.31 | 6 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 5.50 | 1.50 | 2.70 | 2.10 | 2.46 | +0.46 | +23.00% | 0.38 | 6 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 6.00 | 1.00 | 3.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 6.50 | 2.35 | 3.80 | 3.08 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST | |||
| 7.00 | 2.65 | 4.20 | 3.43 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 7.50 | 3.50 | 4.80 | 4.15 | 4.21 | +0.41 | +10.79% | 0.55 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 8.00 | 3.70 | 5.20 | 4.45 | 5.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 8.50 | 4.20 | 5.80 | 5.00 | 5.06 | 0.00 | 0.00% | 0.59 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 9.00 | 4.80 | 6.40 | 5.60 | 5.45 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 2:58:53 PM EST |
| 9.50 | 5.20 | 6.70 | 5.95 | 3.80 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 2:58:53 PM EST |
| 10.00 | 5.70 | 7.20 | 6.45 | 4.35 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 2:58:53 PM EST |
| 11.00 | 6.70 | 8.30 | 7.50 | 7.98 | +0.38 | +5.00% | 0.68 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 2:58:53 PM EST |
| 12.00 | 7.90 | 10.40 | 9.15 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:53 PM EST |