Options Chain for MANNKIND CORP COM NEW (MNKD) - $5.71 as of 10/8/2025 4:21:33 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 | 4.10 | 5.30 | 4.70 | 4.75 | 0.00 | 0.00% | 4.70 | 0 | 190 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 1.50 | 3.60 | 6.10 | 4.85 | 4.23 | 0.00 | 0.00% | 3.23 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 2.00 | 3.10 | 5.60 | 4.35 | 3.95 | 0.00 | 0.00% | 2.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 2.50 | 2.60 | 5.10 | 3.85 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 3.00 | 2.10 | 4.70 | 3.40 | 2.73 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 3.50 | 1.00 | 4.30 | 2.65 | 2.33 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 4.00 | 1.30 | 2.20 | 1.75 | % | 0.44 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 4.50 | 0.90 | 1.60 | 1.25 | % | 0.28 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.00 | 0.98 | 0.12 | 0.00 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.20 | -0.05 | -20.00% | 0.01 | 6 | 44 | 1.23 | 0.39 | 1.78 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.25 | 0.00 | 0.19 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 9.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 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 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.80 | 0.40 | % | 0.09 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.37 | -0.02 | 0.12 | 0.00 | 10/1/2025 | 10/8/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 29 | 0.93 | -0.61 | 1.78 | -0.02 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.16 | 0 | 2 | 7.66 | -1.00 | 0.19 | 0.00 | 10/3/2025 | 10/8/2025 4:00:01 PM EST |
| 6.50 | 0.95 | 1.40 | 1.18 | % | 0.18 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 7.00 | 1.45 | 1.95 | 1.70 | % | 0.24 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 7.50 | 1.95 | 2.40 | 2.18 | % | 0.29 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 8.00 | 2.45 | 2.95 | 2.70 | % | 0.34 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 8.50 | 2.90 | 5.00 | 3.95 | % | 0.46 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 9.00 | 3.50 | 5.50 | 4.50 | 3.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 9.50 | 3.90 | 4.60 | 4.25 | 3.85 | 0.00 | 0.00% | 0.45 | 0 | 2 | 7.99 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 10.00 | 4.40 | 6.50 | 5.45 | 4.43 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.39 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 10.50 | 4.90 | 5.60 | 5.25 | 4.83 | 0.00 | 0.00% | 0.50 | 0 | 3 | 8.78 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 11.00 | 5.40 | 7.50 | 6.45 | 5.42 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |