Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $151.01 as of 1/30/2026 8:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 35.50 | 38.90 | 37.20 | % | 0.32 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 30.70 | 34.00 | 32.35 | % | 0.27 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 26.00 | 29.50 | 27.75 | % | 0.22 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 21.60 | 25.00 | 23.30 | % | 0.18 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 17.80 | 20.80 | 19.30 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 14.80 | 16.50 | 15.65 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 11.30 | 13.20 | 12.25 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 8.30 | 10.40 | 9.35 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 6.10 | 7.90 | 7.00 | % | 0.05 | 0 | 0 | 0.38 | 0.47 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 4.10 | 6.00 | 5.05 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | 0.38 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 2.80 | 4.20 | 3.50 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.02 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 1.90 | 3.20 | 2.55 | % | 0.01 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.07 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 1.25 | 2.50 | 1.88 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 180.00 | 0.50 | 1.90 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.12 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 0.15 | 2.70 | 1.43 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.06 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.45 | 2.65 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.90 | 1.85 | 1.38 | 1.20 | +0.05 | +4.35% | 0.01 | 1 | 38 | 0.45 | -0.09 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 130.00 | 1.40 | 2.50 | 1.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.14 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 2.15 | 3.40 | 2.78 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | -0.19 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 3.10 | 4.80 | 3.95 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.26 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 4.60 | 6.40 | 5.50 | 5.70 | +2.12 | +59.22% | 0.04 | 1 | 2 | 0.40 | -0.34 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 6.60 | 8.50 | 7.55 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 9.20 | 11.10 | 10.15 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 12.40 | 14.30 | 13.35 | 12.50 | % | 0.08 | 15 | 0 | 0.38 | -0.62 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 165.00 | 16.10 | 17.70 | 16.90 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.70 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 19.00 | 22.10 | 20.55 | 9.88 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.45 | -0.77 | 0.01 | -0.07 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 22.90 | 26.10 | 24.50 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | -0.83 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 28.10 | 31.50 | 29.80 | % | 0.17 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 185.00 | 32.70 | 35.80 | 34.25 | % | 0.19 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 37.60 | 41.00 | 39.30 | % | 0.21 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 195.00 | 42.60 | 45.90 | 44.25 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 47.00 | 50.90 | 48.95 | % | 0.24 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 210.00 | 57.00 | 61.00 | 59.00 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 67.00 | 71.00 | 69.00 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 77.00 | 80.90 | 78.95 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 87.00 | 90.90 | 88.95 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 97.00 | 101.00 | 99.00 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |