Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $183.99 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 92.50 | 96.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 87.50 | 91.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 82.50 | 86.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 77.50 | 81.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 72.50 | 76.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 67.40 | 71.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 62.40 | 66.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 57.50 | 61.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 52.50 | 56.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 47.60 | 51.40 | 28.50 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 42.60 | 46.40 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 37.70 | 41.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 32.70 | 36.50 | 25.53 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 28.00 | 31.50 | 22.30 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.98 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 23.00 | 26.70 | 14.40 | 0.00 | 0.00% | 0 | 44 | 0.83 | 0.96 | 0.01 | -0.11 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 18.30 | 21.90 | 19.00 | 0.00 | 0.00% | 0 | 141 | 0.63 | 0.92 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 14.20 | 17.30 | 9.20 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.86 | 0.01 | -0.20 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 10.10 | 12.80 | 10.00 | 0.00 | 0.00% | 0 | 262 | 0.41 | 0.78 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 7.00 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.66 | 0.03 | -0.24 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 4.20 | 4.90 | 4.70 | +2.20 | +88.00% | 11 | 34 | 0.37 | 0.50 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 2.20 | 2.70 | 2.85 | +0.55 | +23.92% | 3 | 38 | 0.37 | 0.33 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 1.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.20 | 0.02 | -0.15 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.11 | 0.02 | -0.11 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 3 | 63 | 0.50 | 0.03 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 1.40 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 49 | 1.06 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 72 | 0.82 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 209 | 0.53 | -0.04 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.15 | 1.35 | 0.47 | -0.98 | -67.59% | 1 | 91 | 0.49 | -0.08 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.60 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.14 | 0.01 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.45 | 1.95 | 5.10 | 0.00 | 0.00% | 0 | 56 | 0.36 | -0.22 | 0.02 | -0.23 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 2.25 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.34 | 0.03 | -0.24 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 4.70 | 5.70 | 4.75 | -1.95 | -29.11% | 43 | 74 | 0.39 | -0.50 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 7.70 | 8.50 | 7.55 | -7.94 | -51.26% | 44 | 12 | 0.36 | -0.67 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 10.20 | 13.00 | % | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.15 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 14.20 | 17.30 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.89 | 0.02 | -0.11 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 23.90 | 28.00 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 34.20 | 37.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 43.90 | 47.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 54.00 | 57.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 64.00 | 67.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 73.90 | 77.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |