Options Chain for MANITOWOC CO INC COM NEW (MTW) - $11.28 as of 11/28/2025 9:20:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.10 | 10.35 | % | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 8.60 | 10.10 | 9.35 | % | 4.67 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 7.60 | 9.10 | 8.35 | 8.20 | 0.00 | 0.00% | 2.78 | 0 | 2 | 6.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 11/28/2025 12:59:53 PM EST |
| 4.00 | 6.60 | 8.10 | 7.35 | % | 1.84 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 5.60 | 7.10 | 6.35 | 5.80 | 0.00 | 0.00% | 1.27 | 0 | 265 | 4.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.00 | 3.80 | 5.00 | 4.40 | 3.70 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 3.17 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | 2.73 | 0.00 | 0.00% | 0.29 | 0 | 169 | 1.90 | 0.99 | 0.02 | 0.00 | 11/6/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.64 | 0.91 | 0.15 | -0.01 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 306 | 0.36 | 0.64 | 0.37 | -0.01 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.47 | 0.25 | 0.34 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.59 | 0.04 | 0.09 | 0.00 | 11/3/2025 | 11/28/2025 12:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.48 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 302 | 2.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/28/2025 12:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/28/2025 12:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.72 | -0.01 | 0.02 | 0.00 | 11/19/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.57 | -0.09 | 0.15 | -0.01 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.36 | 0.37 | -0.01 | 11/13/2025 | 11/28/2025 12:59:53 PM EST |
| 12.00 | 0.45 | 1.40 | 0.93 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.91 | -0.75 | 0.34 | -0.01 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 13.00 | 1.65 | 1.85 | 1.75 | 1.74 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.60 | -0.96 | 0.09 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 15.00 | 3.10 | 4.30 | 3.70 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.70 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 17.00 | 5.10 | 6.50 | 5.80 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 18.00 | 6.00 | 7.50 | 6.75 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 19.00 | 7.00 | 8.50 | 7.75 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | 10.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 11/28/2025 12:59:53 PM EST |