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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 3.50 | 3.18 | 3.20 | 0.00 | 0.00% | 6.36 | 0 | 338 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:00 AM EST |
| 1.00 | 2.15 | 4.80 | 3.48 | 2.68 | 0.00 | 0.00% | 3.48 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:00 AM EST |
| 1.50 | 1.75 | 2.60 | 2.18 | 2.00 | 0.00 | 0.00% | 1.45 | 0 | 67 | 9.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:00 AM EST |
| 2.00 | 1.20 | 3.80 | 2.50 | 1.60 | 0.00 | 0.00% | 1.25 | 0 | 61 | 7.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:00 AM EST |
| 2.50 | 0.95 | 1.60 | 1.28 | 1.15 | 0.00 | 0.00% | 0.51 | 0 | 446 | 5.22 | 0.98 | 0.06 | 0.00 | 5/28/2026 | 5/29/2026 9:59:00 AM EST |
| 3.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.11 | +18.65% | 0.26 | 83 | 1,952 | 1.87 | 0.88 | 0.28 | -0.01 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 3.50 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.11 | 449 | 3,165 | 1.29 | 0.65 | 0.54 | -0.02 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.04 | 5,870 | 5,855 | 1.26 | 0.37 | 0.55 | -0.02 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.02 | 422 | 2,658 | 1.44 | 0.18 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 156 | 2,430 | 2.10 | 0.07 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 29 | 198 | 2.06 | 0.02 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.39 | 0.01 | 0.02 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,000 | 4.74 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 300 | 5.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:59:00 AM 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 1.50 | 0.00 | 2.10 | 1.05 | % | 0.70 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 9:59:00 AM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 318 | 4.06 | -0.02 | 0.06 | 0.00 | 5/22/2026 | 5/29/2026 9:59:00 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.03 | 60 | 961 | 2.17 | -0.12 | 0.28 | -0.01 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.04 | 25 | 96 | 1.93 | -0.35 | 0.54 | -0.02 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 4.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.72 | -0.63 | 0.55 | -0.02 | 5/28/2026 | 5/29/2026 9:59:00 AM EST |
| 4.50 | 0.45 | 1.30 | 0.88 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.68 | -0.82 | 0.36 | -0.01 | 5/27/2026 | 5/29/2026 9:59:00 AM EST |
| 5.00 | 0.95 | 1.75 | 1.35 | % | 0.27 | 0 | 0 | 4.00 | -0.93 | 0.18 | -0.01 | 5/29/2026 9:59:00 AM EST | |||
| 5.50 | 1.40 | 2.25 | 1.83 | % | 0.33 | 0 | 0 | 4.48 | -0.98 | 0.08 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 6.00 | 1.90 | 3.20 | 2.55 | % | 0.42 | 0 | 0 | 5.88 | -0.99 | 0.02 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 6.50 | 2.25 | 4.90 | 3.58 | 2.80 | -0.07 | -2.44% | 0.55 | 1 | 1 | 6.00 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:59:00 AM EST |
| 7.00 | 2.75 | 5.40 | 4.08 | % | 0.58 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST | |||
| 7.50 | 3.30 | 5.90 | 4.60 | % | 0.61 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:00 AM EST |