Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.11 as of 8/22/2025 8:22:16 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 | 2.90 | 5.60 | 4.25 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 2.40 | 5.10 | 3.75 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.50 | 2.00 | 4.60 | 3.30 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 1.60 | 4.10 | 2.85 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 1.40 | 2.30 | 1.85 | % | 0.74 | 0 | 0 | 8.00 | 0.99 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 3.10 | 1.55 | 0.68 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | 0.93 | 0.15 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 2.45 | 1.23 | % | 0.35 | 0 | 0 | 0.00 | 0.79 | 0.31 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.03 | 20 | 88 | 0.89 | 0.60 | 0.41 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 1.05 | 0.53 | % | 0.12 | 0 | 0 | 5.36 | 0.40 | 0.40 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.27 | 0.24 | 0.32 | -0.02 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.65 | 0.13 | 0.22 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.07 | 0.13 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.03 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.02 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:58 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 | 0.85 | 0.43 | % | 0.86 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.85 | 0.43 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -0.01 | 0.04 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 7.40 | -0.07 | 0.15 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 7.09 | -0.21 | 0.31 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 5.24 | -0.40 | 0.41 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.10 | 0.55 | % | 0.12 | 0 | 0 | 8.67 | -0.60 | 0.40 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 3.10 | 1.55 | % | 0.31 | 0 | 0 | 0.00 | -0.76 | 0.32 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 5.50 | 0.15 | 3.60 | 1.88 | % | 0.34 | 0 | 0 | 0.00 | -0.87 | 0.22 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 6.00 | 1.00 | 4.10 | 2.55 | % | 0.42 | 0 | 0 | 0.00 | -0.93 | 0.13 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 6.50 | 2.00 | 4.60 | 3.30 | % | 0.51 | 0 | 0 | 0.00 | -0.97 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 2.40 | 5.10 | 3.75 | % | 0.54 | 0 | 0 | 0.00 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.50 | 2.90 | 5.60 | 4.25 | % | 0.57 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST |