Options Chain for MANNKIND CORP COM NEW (MNKD) - $2.63 as of 4/10/2026 4:59:59 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 | 1.60 | 1.75 | 1.68 | 1.75 | +0.41 | +30.60% | 1.68 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:13 PM EST |
| 1.50 | 1.00 | 1.35 | 1.18 | 1.20 | % | 0.79 | 2 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:13 PM EST | |
| 2.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.31 | +70.46% | 0.33 | 2 | 10 | 5.58 | 1.00 | 0.07 | 0.00 | 4/13/2026 | 4/10/2026 4:00:13 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.04 | 2 | 147 | 1.20 | 0.67 | 1.47 | -0.01 | 4/13/2026 | 4/10/2026 4:00:13 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.28 | 0.09 | 0.49 | 0.00 | 4/9/2026 | 4/10/2026 4:00:13 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.43 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/10/2026 4:00:13 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 277 | 5.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:13 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 240 | 7.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 772 | 3.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 366 | 4.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:13 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 | 5.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 46 | 4.78 | 0.00 | 0.07 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.33 | 1.47 | -0.01 | 4/6/2026 | 4/10/2026 4:00:13 PM EST |
| 3.00 | 0.10 | 0.75 | 0.43 | 0.51 | 0.00 | 0.00% | 0.14 | 0 | 457 | 3.29 | -0.91 | 0.49 | 0.00 | 4/9/2026 | 4/10/2026 4:00:13 PM EST |
| 3.50 | 0.55 | 1.30 | 0.93 | % | 0.27 | 0 | 0 | 5.23 | -1.00 | 0.01 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 4.00 | 1.05 | 1.80 | 1.43 | 1.32 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.26 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:13 PM EST |
| 4.50 | 1.55 | 2.30 | 1.93 | 1.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:13 PM EST |
| 5.00 | 2.00 | 2.85 | 2.43 | 2.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:13 PM EST |
| 6.00 | 2.80 | 4.00 | 3.40 | 3.35 | 0.00 | 0.00% | 0.57 | 0 | 4 | 6.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:13 PM EST |
| 7.00 | 3.80 | 4.50 | 4.15 | 4.35 | +0.16 | +3.82% | 0.59 | 4 | 5 | 4.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/10/2026 4:00:13 PM EST |
| 8.00 | 5.00 | 5.90 | 5.45 | % | 0.68 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 9.00 | 5.70 | 6.50 | 6.10 | 6.25 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:13 PM EST |
| 10.00 | 6.70 | 8.20 | 7.45 | 7.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:13 PM EST |
| 11.00 | 7.70 | 9.20 | 8.45 | % | 0.77 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST | |||
| 12.00 | 8.70 | 10.20 | 9.45 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:13 PM EST |