Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $220.19 as of 8/13/2025 8:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 84.10 | 86.80 | 85.45 | % | 0.63 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 79.10 | 81.90 | 80.50 | % | 0.57 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 74.10 | 76.90 | 75.50 | % | 0.52 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 69.20 | 71.90 | 70.55 | % | 0.47 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 64.20 | 66.60 | 65.40 | % | 0.42 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 58.40 | 61.30 | 59.85 | % | 0.37 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 54.10 | 57.00 | 55.55 | % | 0.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 49.10 | 51.90 | 50.50 | % | 0.30 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 44.10 | 46.80 | 45.45 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 39.10 | 41.60 | 40.35 | % | 0.22 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 185.00 | 34.10 | 36.90 | 35.50 | % | 0.19 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 29.20 | 31.60 | 30.40 | 27.05 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 24.20 | 26.60 | 25.40 | 22.15 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 18.90 | 22.00 | 20.45 | 18.00 | +10.66 | +145.24% | 0.10 | 1 | 114 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 8.60 | 11.60 | 10.10 | 4.66 | +0.26 | +5.91% | 0.05 | 1 | 48 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 1.15 | 3.10 | 2.13 | 1.50 | +1.45 | +2,900.00% | 0.01 | 21 | 48 | 0.32 | 0.52 | 0.07 | -0.48 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.54 | 0.04 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 1.00 | 4.20 | 2.60 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | -0.48 | 0.07 | -0.48 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 8.40 | 10.90 | 9.65 | 24.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.10 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 18.30 | 21.40 | 19.85 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 28.40 | 30.90 | 29.65 | % | 0.12 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 260.00 | 38.60 | 41.60 | 40.10 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 270.00 | 48.40 | 51.60 | 50.00 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 58.20 | 60.90 | 59.55 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |