Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $125.53 as of 4/10/2026 4:57:39 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 | 59.70 | 62.80 | 61.25 | % | 0.94 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 70.00 | 54.70 | 57.80 | 56.25 | % | 0.80 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 75.00 | 49.70 | 52.70 | 51.20 | % | 0.68 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 80.00 | 44.70 | 47.70 | 46.20 | % | 0.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 85.00 | 39.70 | 42.80 | 41.25 | % | 0.49 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 90.00 | 34.70 | 37.60 | 36.15 | % | 0.40 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 95.00 | 29.80 | 32.60 | 31.20 | % | 0.33 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.05 | 4/13/2026 10:58:57 AM EST | |||
| 100.00 | 24.80 | 27.70 | 26.25 | % | 0.26 | 0 | 0 | 2.04 | 0.97 | 0.00 | -0.16 | 4/13/2026 10:58:57 AM EST | |||
| 105.00 | 19.90 | 23.00 | 21.45 | % | 0.20 | 0 | 3 | 1.72 | 0.94 | 0.01 | -0.25 | 4/13/2026 10:58:57 AM EST | |||
| 110.00 | 15.00 | 18.40 | 16.70 | % | 0.15 | 0 | 0 | 1.49 | 0.89 | 0.01 | -0.36 | 4/13/2026 10:58:57 AM EST | |||
| 115.00 | 10.40 | 13.60 | 12.00 | % | 0.10 | 0 | 0 | 1.26 | 0.81 | 0.02 | -0.45 | 4/13/2026 10:58:57 AM EST | |||
| 120.00 | 6.90 | 7.70 | 7.30 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.71 | 0.70 | 0.03 | -0.48 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 125.00 | 3.40 | 4.10 | 3.75 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.64 | 0.52 | 0.04 | -0.47 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 130.00 | 1.15 | 2.05 | 1.60 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.32 | 0.04 | -0.41 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.19 | 0.03 | -0.35 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.34 | 0.08 | 0.02 | -0.17 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.05 | 0.01 | -0.13 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.25 | 0.02 | 0.00 | -0.07 | 4/7/2026 | 4/13/2026 10:58:57 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.01 | 0.00 | -0.03 | 4/7/2026 | 4/13/2026 10:58:57 AM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.57 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:57 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:57 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:57 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 41 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:57 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:57 AM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:57 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 5.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 5.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM 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 | 6.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.05 | 4/13/2026 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.54 | -0.03 | 0.00 | -0.16 | 4/13/2026 10:58:57 AM EST | |||
| 105.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 7 | 1.32 | -0.06 | 0.01 | -0.25 | 4/13/2026 10:58:57 AM EST | |||
| 110.00 | 0.30 | 1.50 | 0.90 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | -0.11 | 0.01 | -0.36 | 4/1/2026 | 4/13/2026 10:58:57 AM EST |
| 115.00 | 0.60 | 3.00 | 1.80 | % | 0.02 | 0 | 119 | 0.83 | -0.19 | 0.02 | -0.45 | 4/13/2026 10:58:57 AM EST | |||
| 120.00 | 1.30 | 3.40 | 2.35 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.73 | -0.30 | 0.03 | -0.48 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 125.00 | 2.65 | 3.30 | 2.98 | 3.80 | -2.90 | -43.29% | 0.02 | 76 | 412 | 0.66 | -0.48 | 0.04 | -0.47 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 130.00 | 3.60 | 6.30 | 4.95 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.60 | -0.68 | 0.04 | -0.41 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 135.00 | 8.30 | 11.30 | 9.80 | 11.78 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.96 | -0.81 | 0.03 | -0.35 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 140.00 | 13.10 | 15.70 | 14.40 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.11 | -0.92 | 0.02 | -0.17 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 145.00 | 17.70 | 20.40 | 19.05 | 19.13 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.35 | -0.95 | 0.01 | -0.13 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 150.00 | 22.40 | 25.30 | 23.85 | 19.73 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.58 | -0.98 | 0.00 | -0.07 | 3/30/2026 | 4/13/2026 10:58:57 AM EST |
| 155.00 | 27.40 | 30.30 | 28.85 | 19.88 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.66 | -0.99 | 0.00 | -0.03 | 4/6/2026 | 4/13/2026 10:58:57 AM EST |
| 160.00 | 32.40 | 35.30 | 33.85 | 21.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.79 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 4/13/2026 10:58:57 AM EST |
| 165.00 | 37.50 | 40.30 | 38.90 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 170.00 | 42.20 | 45.50 | 43.85 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 175.00 | 47.20 | 50.30 | 48.75 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 180.00 | 52.20 | 55.90 | 54.05 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 185.00 | 57.20 | 61.00 | 59.10 | % | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 190.00 | 62.20 | 65.70 | 63.95 | % | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 195.00 | 67.20 | 70.80 | 69.00 | % | 0.35 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 200.00 | 72.20 | 75.90 | 74.05 | % | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 210.00 | 82.20 | 85.80 | 84.00 | % | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 220.00 | 92.20 | 95.80 | 94.00 | % | 0.43 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 230.00 | 102.20 | 105.60 | 103.90 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 240.00 | 112.20 | 115.80 | 114.00 | % | 0.47 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 250.00 | 122.20 | 125.90 | 124.05 | % | 0.50 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 260.00 | 132.20 | 135.80 | 134.00 | % | 0.52 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 270.00 | 142.20 | 145.90 | 144.05 | % | 0.53 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 280.00 | 152.20 | 156.00 | 154.10 | % | 0.55 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 290.00 | 162.20 | 165.80 | 164.00 | % | 0.57 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 300.00 | 172.20 | 175.90 | 174.05 | % | 0.58 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 310.00 | 182.20 | 185.90 | 184.05 | % | 0.59 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 320.00 | 192.20 | 195.80 | 194.00 | % | 0.61 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST |