Options Chain for MANHATTAN ASSOCIATES INC COM (MANH) - $176.09 as of 12/23/2025 1:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 72.40 | 75.30 | 73.85 | % | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 105.00 | 67.30 | 70.40 | 68.85 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 110.00 | 62.30 | 65.40 | 63.85 | % | 0.58 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 115.00 | 57.30 | 60.40 | 58.85 | 105.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:09 PM EST |
| 120.00 | 52.60 | 55.40 | 54.00 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 125.00 | 47.50 | 50.50 | 49.00 | 77.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:09 PM EST |
| 130.00 | 42.60 | 45.50 | 44.05 | 62.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 12/23/2025 1:59:09 PM EST |
| 135.00 | 37.50 | 40.60 | 39.05 | 107.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 12/23/2025 1:59:09 PM EST |
| 140.00 | 32.60 | 35.70 | 34.15 | 82.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 7/23/2025 | 12/23/2025 1:59:09 PM EST |
| 145.00 | 27.70 | 30.90 | 29.30 | % | 0.20 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 12/23/2025 1:59:09 PM EST | |||
| 150.00 | 22.90 | 26.00 | 24.45 | % | 0.16 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.07 | 12/23/2025 1:59:09 PM EST | |||
| 155.00 | 18.20 | 21.40 | 19.80 | % | 0.13 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.09 | 12/23/2025 1:59:09 PM EST | |||
| 160.00 | 14.40 | 16.70 | 15.55 | 21.04 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.29 | 0.84 | 0.02 | -0.11 | 11/7/2025 | 12/23/2025 1:59:09 PM EST |
| 165.00 | 10.80 | 11.90 | 11.35 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.13 | 12/16/2025 | 12/23/2025 1:59:09 PM EST |
| 170.00 | 7.20 | 8.50 | 7.85 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.64 | 0.03 | -0.13 | 11/25/2025 | 12/23/2025 1:59:09 PM EST |
| 175.00 | 4.30 | 5.80 | 5.05 | 6.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.50 | 0.03 | -0.13 | 12/11/2025 | 12/23/2025 1:59:09 PM EST |
| 180.00 | 2.50 | 3.60 | 3.05 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | 0.36 | 0.03 | -0.12 | 12/22/2025 | 12/23/2025 1:59:09 PM EST |
| 185.00 | 1.20 | 2.30 | 1.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.25 | 0.02 | -0.10 | 12/22/2025 | 12/23/2025 1:59:09 PM EST |
| 190.00 | 0.50 | 1.45 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.17 | 0.02 | -0.08 | 12/22/2025 | 12/23/2025 1:59:09 PM EST |
| 195.00 | 0.25 | 2.85 | 1.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | 0.10 | 0.01 | -0.06 | 12/16/2025 | 12/23/2025 1:59:09 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.06 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 1:59:09 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 1:59:09 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.58 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:09 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 6.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:09 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:09 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:09 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:59:09 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:09 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:09 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:59:09 PM EST | |||
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 12/23/2025 1:59:09 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.04 | 12/16/2025 | 12/23/2025 1:59:09 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.05 | 12/18/2025 | 12/23/2025 1:59:09 PM EST |
| 150.00 | 0.35 | 1.40 | 0.88 | 0.58 | -0.41 | -41.42% | 0.01 | 1 | 3 | 0.44 | -0.06 | 0.01 | -0.07 | 12/23/2025 | 12/23/2025 1:59:09 PM EST |
| 155.00 | 0.65 | 1.00 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.10 | 0.01 | -0.09 | 12/8/2025 | 12/23/2025 1:59:09 PM EST |
| 160.00 | 1.05 | 1.85 | 1.45 | 1.06 | -1.53 | -59.08% | 0.01 | 1 | 21 | 0.36 | -0.16 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 1:59:09 PM EST |
| 165.00 | 1.90 | 2.85 | 2.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.25 | 0.02 | -0.13 | 12/22/2025 | 12/23/2025 1:59:09 PM EST |
| 170.00 | 3.20 | 4.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.32 | -0.36 | 0.03 | -0.13 | 12/19/2025 | 12/23/2025 1:59:09 PM EST |
| 175.00 | 5.40 | 6.60 | 6.00 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.32 | -0.50 | 0.03 | -0.13 | 12/19/2025 | 12/23/2025 1:59:09 PM EST |
| 180.00 | 8.40 | 9.70 | 9.05 | 9.97 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.64 | 0.03 | -0.12 | 12/12/2025 | 12/23/2025 1:59:09 PM EST |
| 185.00 | 11.90 | 14.00 | 12.95 | 12.25 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.30 | -0.75 | 0.02 | -0.10 | 12/9/2025 | 12/23/2025 1:59:09 PM EST |
| 190.00 | 15.60 | 18.50 | 17.05 | 19.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.45 | -0.83 | 0.02 | -0.08 | 11/7/2025 | 12/23/2025 1:59:09 PM EST |
| 195.00 | 20.10 | 23.00 | 21.55 | 23.01 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.48 | -0.90 | 0.01 | -0.06 | 12/11/2025 | 12/23/2025 1:59:09 PM EST |
| 200.00 | 25.10 | 27.80 | 26.45 | 21.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.53 | -0.94 | 0.01 | -0.04 | 12/17/2025 | 12/23/2025 1:59:09 PM EST |
| 210.00 | 34.90 | 37.80 | 36.35 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 12/23/2025 1:59:09 PM EST |
| 220.00 | 44.40 | 48.60 | 46.50 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:09 PM EST |
| 230.00 | 54.40 | 58.70 | 56.55 | 21.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:09 PM EST |
| 240.00 | 64.40 | 68.70 | 66.55 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 250.00 | 74.40 | 78.70 | 76.55 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 260.00 | 84.40 | 88.70 | 86.55 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 270.00 | 94.40 | 98.70 | 96.55 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 280.00 | 104.40 | 108.70 | 106.55 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 290.00 | 114.40 | 118.70 | 116.55 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 300.00 | 124.40 | 128.70 | 126.55 | 84.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:09 PM EST |
| 310.00 | 134.40 | 138.70 | 136.55 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST | |||
| 320.00 | 144.40 | 148.70 | 146.55 | % | 0.46 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:09 PM EST |