Options Chain for MANITOWOC CO INC COM NEW (MTW) - $12.88 as of 7/4/2025 1:41:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.30 | 11.40 | 9.85 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 4.00 | 7.30 | 10.40 | 8.85 | % | 2.21 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 6.30 | 9.40 | 7.85 | % | 1.57 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 6.00 | 5.30 | 8.50 | 6.90 | % | 1.15 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 7.00 | 4.30 | 7.50 | 5.90 | % | 0.84 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 8.00 | 3.30 | 6.50 | 4.90 | % | 0.61 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 9.00 | 2.35 | 5.20 | 3.78 | % | 0.42 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 10.00 | 2.60 | 4.10 | 3.35 | % | 0.34 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 11.00 | 1.65 | 3.20 | 2.43 | 1.02 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.23 | 0.99 | 0.02 | 0.00 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 12.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.46 | 0.88 | 0.26 | -0.01 | 6/20/2025 | 7/3/2025 12:58:49 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | 0.47 | 0.48 | -0.01 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.98 | 0.11 | 0.22 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.01 | 0.01 | 0.03 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.25 | -0.01 | 0.02 | 0.00 | 6/18/2025 | 7/3/2025 12:58:49 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.39 | -0.12 | 0.26 | -0.01 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.33 | -0.53 | 0.48 | -0.01 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 0.75 | -0.89 | 0.22 | -0.01 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 1.85 | 2.45 | 2.15 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.03 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 16.00 | 2.90 | 3.40 | 3.15 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 17.00 | 3.90 | 4.40 | 4.15 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 18.00 | 4.90 | 5.40 | 5.15 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 19.00 | 5.90 | 6.40 | 6.15 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 20.00 | 6.90 | 7.40 | 7.15 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |