Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $178.33 as of 10/29/2025 8:59:08 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 | 42.10 | 45.80 | 43.95 | 55.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 37.20 | 40.90 | 39.05 | 51.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 145.00 | 32.30 | 35.30 | 33.80 | % | 0.23 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.07 | 10/29/2025 4:00:07 PM EST | |||
| 150.00 | 27.50 | 31.40 | 29.45 | % | 0.20 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.08 | 10/29/2025 4:00:07 PM EST | |||
| 155.00 | 23.30 | 26.70 | 25.00 | % | 0.16 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.11 | 10/29/2025 4:00:07 PM EST | |||
| 160.00 | 18.30 | 21.80 | 20.05 | % | 0.13 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.12 | 10/29/2025 4:00:07 PM EST | |||
| 165.00 | 14.90 | 18.10 | 16.50 | % | 0.10 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.15 | 10/29/2025 4:00:07 PM EST | |||
| 170.00 | 11.70 | 14.30 | 13.00 | 14.00 | % | 0.08 | 1 | 0 | 0.41 | 0.73 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 175.00 | 7.70 | 10.70 | 9.20 | % | 0.05 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.18 | 10/29/2025 4:00:07 PM EST | |||
| 180.00 | 5.00 | 8.30 | 6.65 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.51 | 0.02 | -0.18 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 2.30 | 6.60 | 4.45 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.40 | 0.02 | -0.17 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 1.85 | 4.50 | 3.18 | 3.60 | -1.30 | -26.54% | 0.02 | 2 | 6 | 0.38 | 0.31 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 1.00 | 2.95 | 1.98 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.23 | 0.02 | -0.13 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.57 | 0.16 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 210.00 | 0.10 | 2.55 | 1.33 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.46 | 0.10 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.74 | 0.04 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.01 | 0.00 | -0.06 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.02 | 0.00 | -0.07 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | -0.03 | 0.00 | -0.08 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 155.00 | 0.40 | 1.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.07 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 160.00 | 0.05 | 2.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.12 | 10/9/2025 | 10/29/2025 4:00:07 PM EST |
| 165.00 | 0.10 | 4.10 | 2.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.19 | 0.02 | -0.15 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 170.00 | 1.25 | 4.90 | 3.08 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.38 | -0.27 | 0.02 | -0.17 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 175.00 | 3.00 | 6.70 | 4.85 | 4.30 | +1.70 | +65.39% | 0.03 | 1 | 11 | 0.39 | -0.37 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 180.00 | 6.40 | 9.40 | 7.90 | 6.00 | +1.40 | +30.44% | 0.04 | 2 | 31 | 0.43 | -0.49 | 0.02 | -0.18 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 185.00 | 9.20 | 12.10 | 10.65 | 9.10 | +2.78 | +43.99% | 0.06 | 1 | 15 | 0.42 | -0.60 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 190.00 | 12.00 | 15.50 | 13.75 | 12.03 | +2.58 | +27.31% | 0.07 | 8 | 310 | 0.49 | -0.69 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 195.00 | 16.10 | 19.90 | 18.00 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.53 | -0.77 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 200.00 | 20.40 | 24.20 | 22.30 | 19.97 | +6.17 | +44.71% | 0.11 | 1 | 34 | 0.56 | -0.84 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 210.00 | 30.00 | 33.60 | 31.80 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.63 | -0.90 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 220.00 | 39.80 | 43.60 | 41.70 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.76 | -0.96 | 0.00 | -0.03 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 230.00 | 49.80 | 53.60 | 51.70 | % | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:07 PM EST | |||
| 240.00 | 59.80 | 63.60 | 61.70 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 250.00 | 69.80 | 73.60 | 71.70 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 260.00 | 79.80 | 83.60 | 81.70 | 61.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 270.00 | 89.80 | 93.60 | 91.70 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 280.00 | 99.80 | 103.60 | 101.70 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 290.00 | 109.80 | 113.60 | 111.70 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 300.00 | 119.80 | 123.60 | 121.70 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 310.00 | 129.80 | 133.60 | 131.70 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 320.00 | 140.20 | 143.60 | 141.90 | % | 0.44 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |