MTW · Manitowoc Co Inc · Options Chain

Track MTW — free

$21.00 +0.01 (+0.05%) At close · Sep 9

Russell 2000 member Rebalance outlook locked

Market Cap

$751.53M

36.06M

Options Chain

Underlying $21.00 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 66 contracts · mixed daily-bar sessions · Feb 17, 2026–Sep 9, 2026; 27 unknown

Put / call OI

0.08

Call-heavy positioning

Open interest

1,884

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$8.00 below spot

ATM implied vol

54.5%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$16.70	$19.10	—		$0.05	$0.00	$0.05	—	—	2	1
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:46.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 13:33:14.161 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
10	15	—	—	$14.70	$17.10	$9.73		$0.05	$0.00	$0.75	—	—	2	3
Call · $5 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-09 19:57:40.167 UTC Last $9.73 Breakeven $14.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $5 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:59.788 UTC Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
—	2	—	—	$13.70	$16.10	$8.92		$0.05	$0.00	$0.75	—	—	2	1
Call · $6 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-09 19:56:40.552 UTC Last $8.92 Breakeven $14.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:59.787 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$12.70	$15.10	—		—	$0.00	$0.75	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:10.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$11.70	$14.10	$6.31		$0.10	$0.00	$0.75	—	—	2	1
Call · $8 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:55:10.188 UTC Last $6.31 Breakeven $14.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $8 Daily-bar session Jul 31, 2026 Quote as of 2026-09-09 19:59:59.787 UTC Last $0.10 Breakeven $7.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$10.70	$13.10	$5.35		$0.30	$0.00	$0.75	—	—	1	—
Call · $9 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 19:57:39.544 UTC Last $5.35 Breakeven $14.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Jul 1, 2026 Quote as of 2026-09-09 19:58:30.811 UTC Last $0.30 Breakeven $8.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$11.20	—		$0.70	$0.00	$0.10	—	—	5	6
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:58.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Mar 26, 2026 Quote as of 2026-09-09 16:08:37.660 UTC Last $0.70 Breakeven $9.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$9.00	$10.70	—		$0.60	$0.00	$0.75	—	—	2	2
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:56.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Mar 4, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $0.60 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
95	22	—	—	$8.10	$9.70	$8.50		$0.05	$0.00	$0.75	—	—	1	4
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:37.808 UTC Last $8.50 Breakeven $20.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 8, 2026 Model this call Put · $12 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
35	20	—	—	$7.50	$8.70	$5.80		$1.35	$0.00	$0.75	—	—	1	2
Call · $13 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:55:10.188 UTC Last $5.80 Breakeven $18.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 8, 2026 Model this call Put · $13 Daily-bar session Feb 18, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $1.35 Breakeven $11.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
36	20	—	—	$6.50	$7.80	$1.05		$1.40	$0.00	$0.75	—	—	2	3
Call · $14 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-09 19:59:04.438 UTC Last $1.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 8, 2026 Model this call Put · $14 Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $1.40 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
1.2k	1	—	—	$5.10	$6.70	$6.21		$1.50	$0.00	$0.75	—	—	3	3
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:11.250 UTC Last $6.21 Breakeven $21.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $15 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $1.50 Breakeven $13.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
151	1	—	—	$4.10	$5.50	$4.48		$0.09	$0.00	$0.75	—	—	1	1
Call · $16 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:55:11.080 UTC Last $4.48 Breakeven $20.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 8, 2026 Model this call Put · $16 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:25.042 UTC Last $0.09 Breakeven $15.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
18	1	—	—	$3.10	$4.70	$0.37		$0.15	$0.00	$0.75	—	—	2	3
Call · $17 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:56:49.796 UTC Last $0.37 Breakeven $17.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $17 Daily-bar session Aug 27, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $0.15 Breakeven $16.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$2.05	$3.50	$2.50		$0.30	$0.00	$0.75	—	—	2	10
Call · $18 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $2.50 Breakeven $20.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $18 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:57:25.042 UTC Last $0.30 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this put
13	1	—	—	$1.35	$2.45	$1.60		$0.05	$0.00	$0.45	—	—	4	65
Call · $19 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 19:59:59.782 UTC Last $1.60 Breakeven $20.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $19 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:58:36.564 UTC Last $0.05 Breakeven $18.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 8, 2026 Model this put
92	1	48%	0.768	$1.05	$1.40	$1.40		$0.35	$0.05	$0.40	-0.239	49.7%	5	30
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.782 UTC Last $1.40 Breakeven $21.40 Implied vol 48% Delta 0.768 ≈77% ITM Gamma 0.204 Theta -0.03 Vega 0.01 Open interest 92 OI effective date Sep 8, 2026 Model this call Put · $20 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.782 UTC Last $0.35 Breakeven $19.65 Implied vol 49.7% Delta -0.239 ≈24% ITM Gamma 0.201 Theta -0.029 Vega 0.01 Open interest 30 OI effective date Sep 8, 2026 Model this put
Underlying $21.00
42	1	39.6%	0.517	$0.15	$0.85	$0.70		$1.35	$0.45	$1.25	-0.476	69.3%	1	1
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:52.150 UTC Last $0.70 Breakeven $21.70 Implied vol 39.6% Delta 0.517 ≈52% ITM Gamma 0.323 Theta -0.032 Vega 0.012 Open interest 42 OI effective date Sep 8, 2026 Model this call Put · $21 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.782 UTC Last $1.35 Breakeven $19.65 Implied vol 69.3% Delta -0.476 ≈48% ITM Gamma 0.185 Theta -0.053 Vega 0.012 Open interest 1 OI effective date Sep 8, 2026 Model this put
15	1	—	—	$0.00	$0.45	$0.20		$2.69	$0.90	$1.95	-0.661	66.6%	4	2
Call · $22 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:55:09.414 UTC Last $0.20 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $22 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $2.69 Breakeven $19.31 Implied vol 66.6% Delta -0.661 ≈66% ITM Gamma 0.177 Theta -0.046 Vega 0.011 Open interest 2 OI effective date Sep 8, 2026 Model this put
2	1	—	—	$0.00	$0.95	$0.75		$2.90	$1.65	$2.90	-0.773	75.7%	15	—
Call · $23 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $0.75 Breakeven $23.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this call Put · $23 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $2.90 Breakeven $20.10 Implied vol 75.7% Delta -0.773 ≈77% ITM Gamma 0.128 Theta -0.043 Vega 0.009 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.25	$0.10		—	$2.60	$4.00	-0.8	98.2%	—	—
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:53.655 UTC Last $0.10 Breakeven $24.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol 98.2% Delta -0.8 ≈80% ITM Gamma 0.092 Theta -0.051 Vega 0.009 Open interest — OI effective date — Model this put
15	4	—	—	$0.00	$0.75	$0.10		$10.30	$3.50	$4.90	-0.856	102.8%	8	—
Call · $25 Daily-bar session Apr 27, 2026 Quote as of 2026-09-09 19:57:25.042 UTC Last $0.10 Breakeven $25.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $25 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $10.30 Breakeven $14.70 Implied vol 102.8% Delta -0.856 ≈86% ITM Gamma 0.071 Theta -0.043 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$6.37	$4.50	$5.90	—	—	15	4
Call · $26 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.772 UTC Last $6.37 Breakeven $19.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.40	$6.90	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-09 19:59:55.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.40	$8.10	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.40	$8.90	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.40	$9.90	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.40	$10.90	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:58.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.10	$12.50	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-09 19:58:30.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.90	$13.30	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-09 19:58:30.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.90	$14.30	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-09 19:58:30.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.90	$15.30	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$13.90	$16.30	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-09 19:59:59.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:55:02.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 17, 2026–Sep 9, 2026; 27 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 61986 CUSIP 563571405 13F (30d) 108 filings 107 filers Visit website Investor relations