Options Chain for MANITOWOC CO INC COM NEW (MTW) - $10.58 as of 10/10/2025 3:20:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.80 | 9.70 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 3.00 | 5.80 | 8.70 | 7.25 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 4.00 | 4.80 | 7.70 | 6.25 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 5.00 | 4.70 | 6.60 | 5.65 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 6.00 | 3.70 | 5.30 | 4.50 | % | 0.75 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 7.00 | 2.70 | 4.30 | 3.50 | % | 0.50 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 8.00 | 1.50 | 3.40 | 2.45 | % | 0.31 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 9.00 | 0.85 | 2.70 | 1.78 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.41 | 0.93 | 0.42 | 0.00 | 9/29/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.95 | +0.23 | +31.95% | 0.03 | 3 | 47 | 0.74 | 0.47 | 0.44 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.96 | 0.13 | 0.22 | -0.01 | 9/23/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.57 | 0.03 | 0.06 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.01 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.30 | 0.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 9.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.03 | -0.07 | 0.42 | 0.00 | 9/18/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 0.15 | 1.85 | 1.00 | % | 0.10 | 0 | 0 | 3.20 | -0.53 | 0.44 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 11.00 | 0.70 | 1.10 | 0.90 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.00 | -0.87 | 0.22 | -0.01 | 8/22/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 1.05 | 3.20 | 2.13 | % | 0.18 | 0 | 0 | 3.16 | -0.97 | 0.06 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 13.00 | 2.00 | 3.30 | 2.65 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 14.00 | 3.10 | 4.60 | 3.85 | % | 0.28 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 15.00 | 4.60 | 5.60 | 5.10 | % | 0.34 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 16.00 | 5.70 | 6.60 | 6.15 | % | 0.38 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 18.00 | 6.20 | 9.20 | 7.70 | % | 0.43 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 19.00 | 7.30 | 10.20 | 8.75 | % | 0.46 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 20.00 | 9.50 | 11.20 | 10.35 | % | 0.52 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST |