Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.04 as of 7/14/2026 11:45:24 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 | 3.40 | 3.60 | 3.50 | 3.41 | +0.06 | +1.80% | 7.00 | 11 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 1.00 | 2.65 | 3.20 | 2.93 | 2.92 | -0.18 | -5.81% | 2.93 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 1.50 | 2.20 | 2.60 | 2.40 | 2.42 | +0.04 | +1.69% | 1.60 | 3 | 62 | 9.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 1.80 | 2.15 | 1.98 | 1.98 | -0.22 | -10.00% | 0.99 | 3 | 16 | 7.61 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 2.50 | 1.20 | 1.75 | 1.48 | 1.47 | 0.00 | 0.00% | 0.59 | 0 | 5 | 6.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 3.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.20 | -16.67% | 0.35 | 31 | 463 | 4.55 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 3.50 | 0.30 | 0.80 | 0.55 | 0.56 | 0.00 | 0.00% | 0.16 | 0 | 4 | 8.44 | 0.97 | 0.24 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.02 | +16.67% | 0.03 | 26 | 734 | 0.73 | 0.49 | 1.47 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.38 | 0.04 | 0.31 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 1,369 | 2.07 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/14/2026 11:59:01 AM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 AM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:01 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 11:59:01 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.29 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 11:59:01 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 4.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:59:01 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 47 | 4.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.04 | -0.03 | 0.24 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 50 | 280 | 1.62 | -0.51 | 1.47 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 4.50 | 0.45 | 0.90 | 0.68 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 3.86 | -0.96 | 0.31 | 0.00 | 7/7/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.25 | 2.25 | 1.25 | 0.79 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.00 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/14/2026 11:59:01 AM EST |
| 5.50 | 1.15 | 1.65 | 1.40 | 1.45 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.02 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 6.00 | 0.95 | 2.25 | 1.60 | 2.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 6.50 | 2.30 | 2.65 | 2.48 | 2.48 | -0.02 | -0.80% | 0.38 | 9 | 2 | 4.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.00 | 2.30 | 3.50 | 2.90 | 2.98 | +0.06 | +2.06% | 0.41 | 1 | 3 | 7.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.50 | 3.20 | 4.10 | 3.65 | 3.50 | +0.15 | +4.48% | 0.49 | 1 | 1 | 7.63 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |