Options Chain for MANITOWOC CO INC COM NEW (MTW) - $10.07 as of 8/29/2025 3:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 8.90 | 8.15 | % | 4.08 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 3.00 | 6.40 | 7.90 | 7.15 | % | 2.38 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 5.40 | 6.90 | 6.15 | % | 1.54 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 4.60 | 5.80 | 5.20 | % | 1.04 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 3.60 | 4.20 | 3.90 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 2.70 | 3.30 | 3.00 | % | 0.43 | 0 | 0 | 1.08 | 0.98 | 0.03 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 1.70 | 2.30 | 2.00 | % | 0.25 | 0 | 0 | 0.79 | 0.92 | 0.09 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.90 | 1.65 | 1.28 | 0.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | 0.76 | 0.19 | -0.01 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.30 | 1.00 | 0.65 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.24 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.75 | 0.30 | 0.22 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.14 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | 0.06 | 0.08 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.02 | 0.03 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.03 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.96 | -0.08 | 0.09 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 0.78 | -0.24 | 0.19 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 0.72 | -0.47 | 0.24 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.95 | 1.70 | 1.33 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.73 | -0.70 | 0.22 | -0.01 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 1.85 | 2.40 | 2.13 | % | 0.18 | 0 | 0 | 0.70 | -0.85 | 0.14 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 2.90 | 3.50 | 3.20 | % | 0.25 | 0 | 0 | 0.94 | -0.94 | 0.08 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 3.70 | 4.50 | 4.10 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.03 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 4.80 | 5.20 | 5.00 | % | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 5.70 | 6.40 | 6.05 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 6.70 | 7.40 | 7.05 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 7.70 | 8.30 | 8.00 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 9.80 | 10.40 | 10.10 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |