Options Chain for MANITOWOC CO INC COM NEW (MTW) - $14.31 as of 8/4/2026 8:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 10.80 | 9.55 | % | 1.91 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 6.00 | 7.30 | 9.80 | 8.55 | % | 1.43 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 7.00 | 6.30 | 8.80 | 7.55 | % | 1.08 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 8.00 | 5.30 | 7.80 | 6.55 | % | 0.82 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 9.00 | 4.40 | 6.80 | 5.60 | % | 0.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 10.00 | 3.40 | 5.80 | 4.60 | 3.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.02 | 0.99 | 0.01 | 0.00 | 7/14/2026 | 8/4/2026 3:59:59 PM EST |
| 11.00 | 2.40 | 4.80 | 3.60 | % | 0.33 | 0 | 0 | 2.56 | 0.96 | 0.04 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 12.00 | 1.50 | 3.90 | 2.70 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.22 | 0.88 | 0.08 | -0.01 | 7/24/2026 | 8/4/2026 3:59:59 PM EST |
| 13.00 | 0.70 | 3.50 | 2.10 | 1.44 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.24 | 0.79 | 0.12 | -0.03 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 14.00 | 1.10 | 1.45 | 1.28 | 1.18 | +0.53 | +81.54% | 0.09 | 10 | 60 | 0.77 | 0.64 | 0.16 | -0.03 | 8/4/2026 | 8/4/2026 3:59:59 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.69 | 0.45 | 0.18 | -0.03 | 8/3/2026 | 8/4/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.33 | % | 0.02 | 1 | 0 | 0.68 | 0.26 | 0.15 | -0.02 | 8/4/2026 | 8/4/2026 3:59:59 PM EST | |
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.49 | 0.16 | 0.11 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.08 | 0.07 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.04 | 0.04 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 8.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.95 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 8/4/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.16 | -0.04 | 0.04 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | -0.12 | 0.08 | -0.01 | 7/22/2026 | 8/4/2026 3:59:59 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.21 | 0.12 | -0.03 | 7/29/2026 | 8/4/2026 3:59:59 PM EST |
| 14.00 | 0.55 | 0.80 | 0.68 | % | 0.05 | 0 | 0 | 0.77 | -0.36 | 0.16 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 15.00 | 1.00 | 1.30 | 1.15 | % | 0.08 | 0 | 0 | 0.70 | -0.55 | 0.18 | -0.03 | 8/4/2026 3:59:59 PM EST | |||
| 16.00 | 0.50 | 3.30 | 1.90 | % | 0.12 | 0 | 0 | 1.87 | -0.74 | 0.15 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 17.00 | 1.30 | 3.80 | 2.55 | % | 0.15 | 0 | 0 | 1.71 | -0.84 | 0.11 | -0.02 | 8/4/2026 3:59:59 PM EST | |||
| 18.00 | 2.25 | 4.70 | 3.48 | % | 0.19 | 0 | 0 | 1.84 | -0.92 | 0.07 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 19.00 | 3.20 | 5.70 | 4.45 | % | 0.23 | 0 | 0 | 2.02 | -0.96 | 0.04 | -0.01 | 8/4/2026 3:59:59 PM EST | |||
| 20.00 | 4.20 | 6.70 | 5.45 | % | 0.27 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:59 PM EST | |||
| 21.00 | 5.20 | 7.70 | 6.45 | % | 0.31 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:59 PM EST |