Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $252.82 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 99.40 | 102.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 94.20 | 97.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 89.40 | 92.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 84.40 | 87.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 79.30 | 82.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 74.30 | 78.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 69.20 | 73.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 64.40 | 68.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 59.50 | 63.40 | 57.77 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 54.00 | 58.50 | 53.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 49.60 | 52.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 39.30 | 43.50 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.08 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 29.60 | 33.80 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.12 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 20.30 | 24.50 | % | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.16 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 13.10 | 14.40 | 16.72 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.75 | 0.02 | -0.19 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 6.10 | 7.30 | 12.10 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.53 | 0.03 | -0.21 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 2.15 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.29 | 0.02 | -0.19 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 1.00 | 2.35 | 4.00 | 0.00 | 0.00% | 0 | 305 | 0.38 | 0.14 | 0.01 | -0.13 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.10 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.06 | 0.01 | -0.08 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.05 | 0.40 | 1.65 | +0.89 | +117.11% | 3 | 4 | 0.37 | 0.03 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.15 | -0.02 | -11.77% | 10 | 20 | 0.66 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 1.60 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.05 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 45 | 0.55 | -0.04 | 0.00 | -0.08 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.25 | 1.55 | 1.03 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.08 | 0.01 | -0.12 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.50 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 2,179 | 0.40 | -0.14 | 0.01 | -0.16 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 2.05 | 3.00 | 2.06 | 0.00 | 0.00% | 0 | 156 | 0.34 | -0.25 | 0.02 | -0.19 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 4.90 | 6.60 | 6.10 | +1.10 | +22.00% | 4 | 142 | 0.32 | -0.47 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 10.30 | 13.50 | 8.50 | 0.00 | 0.00% | 0 | 67 | 0.31 | -0.71 | 0.02 | -0.19 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 18.20 | 21.80 | 12.90 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.86 | 0.01 | -0.13 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 27.60 | 31.30 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.08 | 9/6/2024 3:59:52 PM EST | |||
| 290.00 | 37.10 | 41.10 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 47.20 | 51.60 | 53.60 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 57.40 | 60.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 67.40 | 71.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 77.60 | 81.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 87.60 | 91.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 97.60 | 101.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 360.00 | 107.00 | 111.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |