Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $143.54 as of 2/20/2026 3:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.30 | 80.90 | 79.10 | % | 1.22 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 70.00 | 72.40 | 75.90 | 74.15 | % | 1.06 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 75.00 | 67.40 | 71.20 | 69.30 | % | 0.92 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 80.00 | 62.80 | 66.00 | 64.40 | % | 0.81 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 85.00 | 57.40 | 61.00 | 59.20 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 90.00 | 52.50 | 56.30 | 54.40 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 95.00 | 47.50 | 50.70 | 49.10 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 100.00 | 42.60 | 45.50 | 44.05 | % | 0.44 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 105.00 | 37.70 | 40.60 | 39.15 | % | 0.37 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 110.00 | 32.90 | 36.00 | 34.45 | % | 0.31 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 115.00 | 28.10 | 31.10 | 29.60 | % | 0.26 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.04 | 2/20/2026 4:00:01 PM EST | |||
| 120.00 | 24.10 | 26.70 | 25.40 | % | 0.21 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.06 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 19.00 | 22.20 | 20.60 | 20.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.86 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 14.70 | 17.70 | 16.20 | % | 0.12 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.10 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 12.00 | 13.50 | 12.75 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.72 | 0.02 | -0.11 | 2/4/2026 | 2/20/2026 4:00:01 PM EST |
| 140.00 | 8.50 | 10.50 | 9.50 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.46 | 0.62 | 0.02 | -0.12 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 5.60 | 7.30 | 6.45 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.43 | 0.51 | 0.02 | -0.12 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 3.60 | 5.00 | 4.30 | 5.55 | +1.05 | +23.34% | 0.03 | 13 | 3 | 0.42 | 0.39 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 2.25 | 3.50 | 2.88 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.42 | 0.29 | 0.02 | -0.10 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 1.45 | 1.95 | 1.70 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.20 | 0.02 | -0.08 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.07 | 2/20/2026 4:00:01 PM EST | |||
| 170.00 | 0.40 | 1.60 | 1.00 | 0.95 | +0.05 | +5.56% | 0.01 | 4 | 24 | 0.46 | 0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 0.15 | 0.75 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.06 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.03 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.03 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.05 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.06 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 1.20 | 1.90 | 1.55 | 1.40 | -0.55 | -28.21% | 0.01 | 6 | 40 | 0.51 | -0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 130.00 | 1.60 | 2.95 | 2.28 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.20 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 135.00 | 2.75 | 4.00 | 3.38 | 3.80 | -0.30 | -7.32% | 0.03 | 2 | 39 | 0.46 | -0.28 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 140.00 | 4.30 | 5.60 | 4.95 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.44 | -0.38 | 0.02 | -0.12 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 145.00 | 6.50 | 7.90 | 7.20 | 6.92 | -0.87 | -11.17% | 0.05 | 10 | 12 | 0.43 | -0.49 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 9.60 | 11.10 | 10.35 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.44 | -0.61 | 0.02 | -0.12 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 12.50 | 14.20 | 13.35 | 14.44 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.71 | 0.02 | -0.10 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 16.40 | 19.50 | 17.95 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.44 | -0.80 | 0.02 | -0.08 | 1/30/2026 | 2/20/2026 4:00:01 PM EST |
| 165.00 | 20.80 | 23.80 | 22.30 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | -0.86 | 0.01 | -0.07 | 1/29/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 25.20 | 28.00 | 26.60 | 39.55 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.61 | -0.91 | 0.01 | -0.05 | 2/3/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 30.50 | 33.10 | 31.80 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | -0.94 | 0.01 | -0.04 | 1/28/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 34.90 | 37.90 | 36.40 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 185.00 | 39.90 | 42.90 | 41.40 | % | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 190.00 | 44.10 | 47.80 | 45.95 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 195.00 | 49.30 | 52.20 | 50.75 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:01 PM EST | |||
| 200.00 | 54.30 | 57.80 | 56.05 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 210.00 | 64.10 | 67.80 | 65.95 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 220.00 | 74.30 | 77.20 | 75.75 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 230.00 | 84.30 | 87.80 | 86.05 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 240.00 | 94.30 | 97.20 | 95.75 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 250.00 | 104.30 | 107.80 | 106.05 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST |