Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $188.50 as of 6/19/2025 7:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 96.70 | 100.60 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 91.90 | 95.80 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 86.70 | 90.60 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 81.70 | 85.60 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 76.70 | 80.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 71.70 | 75.60 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 66.70 | 70.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 61.70 | 65.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 56.70 | 60.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 51.70 | 55.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 46.70 | 50.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 41.70 | 45.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 36.70 | 40.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 155.00 | 31.70 | 35.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 160.00 | 26.70 | 30.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 165.00 | 22.50 | 25.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 170.00 | 16.70 | 20.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 175.00 | 11.80 | 15.60 | 11.80 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 6.80 | 10.70 | 9.95 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.94 | 0.02 | -0.09 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 3.10 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.72 | 0.06 | -0.42 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 0.05 | 3.20 | 3.00 | -1.35 | -31.04% | 5 | 20 | 0.43 | 0.33 | 0.08 | -0.50 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.06 | 0.04 | -0.24 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 0.10 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 227 | 0.63 | 0.00 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 150 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 0.00 | 1.55 | 2.91 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.31 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.00 | 1.60 | 0.21 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.06 | 0.02 | -0.09 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.28 | 0.06 | -0.42 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 1.15 | 3.50 | 2.45 | +0.65 | +36.12% | 4 | 38 | 0.21 | -0.67 | 0.08 | -0.50 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 4.70 | 8.10 | 3.46 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.94 | 0.04 | -0.24 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 9.50 | 13.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.01 | -0.02 | 5/12/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 19.50 | 23.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 220.00 | 29.60 | 33.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 230.00 | 39.50 | 43.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 240.00 | 49.50 | 53.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |