Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $182.51 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 90.50 | 94.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 85.50 | 89.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 80.60 | 84.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 76.00 | 79.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 71.00 | 74.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 65.60 | 69.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 60.50 | 64.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 55.50 | 59.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 50.70 | 55.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 45.60 | 49.50 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 40.70 | 44.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 36.00 | 39.00 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 31.20 | 34.60 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 27.10 | 30.30 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 22.60 | 24.70 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.88 | 0.01 | -0.10 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 18.10 | 20.80 | 24.30 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.12 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 14.80 | 16.60 | 15.29 | -5.51 | -26.49% | 6 | 2 | 0.41 | 0.76 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 10.80 | 13.20 | 11.81 | -5.59 | -32.13% | 15 | 9 | 0.40 | 0.68 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 8.50 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.58 | 0.02 | -0.15 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 6.10 | 8.80 | 6.30 | -0.70 | -10.00% | 2 | 26 | 0.37 | 0.48 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 4.30 | 5.20 | 4.70 | -1.08 | -18.69% | 6 | 57 | 0.38 | 0.37 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 2.75 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.28 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 1.85 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 227 | 0.38 | 0.21 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.95 | 1.15 | 1.05 | -0.22 | -17.33% | 28 | 159 | 0.39 | 0.10 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.05 | 0.60 | 0.45 | -0.15 | -25.00% | 5 | 144 | 0.37 | 0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.05 | 1.30 | 0.50 | +0.07 | +16.28% | 1 | 470 | 0.47 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.30 | 0.14 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.85 | 0.05 | -0.15 | -75.00% | 30 | 201 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 0.10 | 0.30 | 0.31 | +0.21 | +210.00% | 5 | 133 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.10 | 0.05 | -0.15 | -75.00% | 15 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.45 | 0.18 | +0.08 | +80.00% | 4 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.50 | 0.73 | +0.03 | +4.29% | 3 | 4 | 0.57 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.70 | 1.90 | 0.93 | -0.57 | -38.00% | 3 | 21 | 0.50 | -0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 1.10 | 1.60 | 1.46 | +0.36 | +32.73% | 2 | 13 | 0.43 | -0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 1.75 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.17 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 2.65 | 3.90 | 2.33 | -0.32 | -12.08% | 1 | 28 | 0.42 | -0.24 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 4.10 | 4.80 | 4.90 | +1.30 | +36.12% | 12 | 262 | 0.39 | -0.32 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 5.90 | 7.20 | 6.80 | +1.58 | +30.27% | 6 | 61 | 0.40 | -0.42 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 7.10 | 9.30 | 9.05 | +0.95 | +11.73% | 3 | 18 | 0.39 | -0.52 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 11.40 | 12.90 | 12.62 | +4.12 | +48.48% | 2 | 207 | 0.40 | -0.63 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 15.00 | 16.40 | 11.00 | 0.00 | 0.00% | 0 | 96 | 0.40 | -0.72 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 18.40 | 21.70 | 16.10 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.79 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 27.20 | 30.30 | 27.40 | +3.70 | +15.62% | 1 | 22 | 0.55 | -0.90 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 36.60 | 40.00 | 47.31 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.95 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 45.20 | 50.00 | 30.00 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 56.90 | 59.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 66.80 | 69.30 | 36.13 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 76.80 | 79.90 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 86.80 | 89.30 | 59.07 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 96.80 | 99.90 | 69.02 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 106.90 | 109.90 | 102.74 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 300.00 | 116.00 | 119.90 | 112.74 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 126.00 | 129.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 136.00 | 139.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 146.10 | 149.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 156.00 | 159.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 166.00 | 169.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 176.00 | 179.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 186.00 | 189.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 196.00 | 199.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 206.10 | 209.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 216.00 | 219.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |