Options Chain for MANITOWOC CO INC COM NEW (MTW) - $10.11 as of 8/22/2025 8:23:23 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 | 7.70 | 10.40 | 9.05 | % | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 6.70 | 9.40 | 8.05 | % | 4.03 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 5.70 | 8.40 | 7.05 | % | 2.35 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 4.90 | 6.70 | 5.80 | % | 1.45 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 3.90 | 6.00 | 4.95 | % | 0.99 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 2.90 | 5.20 | 4.05 | 3.80 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 2.95 | 3.50 | 3.23 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 2.05 | 2.75 | 2.40 | 3.94 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | 0.97 | 0.06 | 0.00 | 2/13/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 1.15 | 1.50 | 1.33 | 0.93 | +0.38 | +69.10% | 0.15 | 1 | 6 | 0.83 | 0.83 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.30 | +150.00% | 0.05 | 21 | 385 | 0.39 | 0.56 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 11 | 0.79 | 0.27 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.24 | 0.09 | 0.13 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.31 | 0.02 | 0.04 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.45 | 0.73 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.42 | -0.03 | 0.06 | 0.00 | 6/16/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 0.01 | 3 | 14 | 0.57 | -0.17 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.61 | -0.29 | -32.23% | 0.03 | 1 | 1,545 | 0.37 | -0.44 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.68 | -0.73 | 0.27 | -0.01 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 1.75 | 2.10 | 1.93 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.71 | -0.91 | 0.13 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 2.60 | 3.60 | 3.10 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.02 | -0.98 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 3.60 | 4.10 | 3.85 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 4.60 | 5.10 | 4.85 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 5.60 | 6.00 | 5.80 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 6.60 | 7.10 | 6.85 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 7.60 | 8.10 | 7.85 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 8.60 | 9.10 | 8.85 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 9.60 | 10.10 | 9.85 | % | 0.49 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |