Options Chain for MANNKIND CORP COM NEW (MNKD) - $4.07 as of 8/28/2026 7:53:39 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 | 3.10 | 4.80 | 3.95 | 3.50 | -0.18 | -4.90% | 7.90 | 6 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.18 | -5.66% | 3.00 | 6 | 1,282 | 8.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1.50 | 2.10 | 4.60 | 3.35 | 2.47 | -0.21 | -7.84% | 2.23 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 2.00 | 1.50 | 4.10 | 2.80 | 2.04 | -0.05 | -2.40% | 1.40 | 2 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 2.50 | 1.00 | 3.60 | 2.30 | 1.40 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:52 PM EST |
| 3.00 | 0.50 | 1.65 | 1.08 | 0.97 | 0.00 | 0.00% | 0.36 | 0 | 17 | 5.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.44 | 0.99 | 0.08 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.76 | 0.43 | 2.01 | -0.01 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.26 | 0.01 | 0.08 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 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 | 8/28/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.99 | -0.01 | 0.08 | 0.00 | 8/19/2026 | 8/28/2026 3:59:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.03 | 18 | 128 | 0.36 | -0.56 | 2.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 4.50 | 0.30 | 1.25 | 0.78 | % | 0.17 | 0 | 0 | 4.16 | -0.99 | 0.08 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 5.00 | 0.60 | 3.10 | 1.85 | 0.97 | +0.11 | +12.80% | 0.37 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 5.50 | 1.10 | 1.80 | 1.45 | 1.59 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 6.00 | 1.60 | 2.50 | 2.05 | 2.04 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:52 PM EST |
| 6.50 | 2.00 | 3.10 | 2.55 | 2.31 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 7.00 | 2.30 | 3.70 | 3.00 | 2.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 7.50 | 2.80 | 4.20 | 3.50 | % | 0.47 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 8.00 | 3.30 | 4.70 | 4.00 | % | 0.50 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST |