Options Chain for MANNKIND CORP COM NEW (MNKD) - $3.17 as of 10/13/2026 4:46:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 2.90 | 2.55 | 2.54 | -0.15 | -5.58% | 5.10 | 4 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 1.00 | 1.60 | 2.50 | 2.05 | 2.05 | -0.16 | -7.24% | 2.05 | 5 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 1.50 | 1.20 | 2.05 | 1.63 | 1.62 | -0.06 | -3.58% | 1.09 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 2.00 | 0.70 | 1.55 | 1.13 | 2.00 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 2:58:59 PM EST |
| 2.50 | 0.20 | 2.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.39 | 1.00 | 0.04 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.66 | -83.55% | 0.04 | 3 | 32 | 2.08 | 0.59 | 1.77 | -0.01 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.08 | -72.73% | 0.11 | 1 | 28 | 1.70 | 0.03 | 0.30 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 460 | 2.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 2:58:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 3.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 747 | 3.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 2:58:59 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 92 | 7.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 2:58:59 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/13/2026 2:58:59 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 430 | 8.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/13/2026 2:58:59 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.23 | 0.00 | 0.04 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.02 | 7 | 225 | 1.08 | -0.41 | 1.77 | -0.01 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.42 | +0.07 | +20.00% | 0.12 | 160 | 537 | 1.58 | -0.97 | 0.30 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.00 | 0.80 | 1.25 | 1.03 | 0.95 | +0.20 | +26.67% | 0.26 | 4 | 741 | 2.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.50 | 0.95 | 1.80 | 1.38 | % | 0.31 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 5.00 | 1.45 | 2.30 | 1.88 | 1.80 | 0.00 | 0.00% | 0.38 | 0 | 298 | 7.38 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 5.50 | 1.95 | 2.80 | 2.38 | 2.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 6.00 | 2.50 | 3.40 | 2.95 | 2.95 | +0.15 | +5.36% | 0.49 | 2 | 1 | 9.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 6.50 | 3.00 | 3.90 | 3.45 | 3.38 | +0.15 | +4.65% | 0.53 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 7.00 | 3.50 | 4.40 | 3.95 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 8.00 | 4.50 | 5.40 | 4.95 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST |