Options Chain for MANITOWOC CO INC COM NEW (MTW) - $7.59 as of 4/18/2025 9:09:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.90 | 6.10 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 3.90 | 5.10 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 3.40 | 4.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 1.35 | 2.95 | % | 0 | 0 | 1.80 | 0.99 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 6.00 | 1.45 | 2.00 | % | 0 | 0 | 1.33 | 0.91 | 0.11 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.70 | 0.25 | -0.01 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.25 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.42 | 0.30 | -0.01 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.18 | 0.21 | -0.01 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.05 | 0.09 | 0.00 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 69 | 2.69 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 3.65 | -0.01 | 0.02 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | -0.09 | 0.11 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.30 | 0.25 | -0.01 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.65 | 1.85 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.58 | 0.30 | -0.01 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 0.30 | 1.95 | % | 0 | 0 | 1.51 | -0.82 | 0.21 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 10.00 | 2.30 | 2.70 | % | 0 | 0 | 1.15 | -0.95 | 0.09 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 11.00 | 2.15 | 5.40 | % | 0 | 0 | 1.51 | -0.98 | 0.04 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 12.00 | 4.20 | 4.70 | % | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 13.00 | 4.10 | 7.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 14.00 | 6.20 | 6.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 15.00 | 6.10 | 9.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 16.00 | 7.10 | 8.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 17.00 | 8.10 | 9.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.00 | 9.10 | 10.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |