Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $16.31 as of 9/3/2025 3:36:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 7.20 | 6.50 | % | 0.65 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 11.00 | 4.60 | 6.90 | 5.75 | % | 0.52 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 12.00 | 3.60 | 5.60 | 4.60 | % | 0.38 | 0 | 0 | 1.64 | 0.98 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 13.00 | 2.65 | 4.20 | 3.43 | % | 0.26 | 0 | 0 | 1.40 | 0.94 | 0.05 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 14.00 | 1.80 | 3.60 | 2.70 | % | 0.19 | 0 | 0 | 1.16 | 0.86 | 0.10 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 15.00 | 1.05 | 2.60 | 1.83 | % | 0.12 | 0 | 0 | 0.93 | 0.73 | 0.15 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 16.00 | 0.60 | 1.10 | 0.85 | % | 0.05 | 0 | 0 | 0.36 | 0.55 | 0.19 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.43 | 0.38 | 0.17 | -0.01 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.60 | -0.70 | -53.85% | 0.02 | 1 | 31 | 0.54 | 0.25 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.16 | 0.10 | -0.01 | 8/28/2025 | 9/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.10 | 0.07 | -0.01 | 8/28/2025 | 9/3/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.04 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 26.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.02 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.05 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.71 | -0.14 | 0.10 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.47 | -0.27 | 0.15 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.50 | -0.45 | 0.19 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 17.00 | 1.10 | 1.85 | 1.48 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.62 | 0.17 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 18.00 | 1.15 | 3.10 | 2.13 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.75 | 0.14 | -0.01 | 8/21/2025 | 9/3/2025 3:59:52 PM EST |
| 19.00 | 2.90 | 3.80 | 3.35 | % | 0.18 | 0 | 0 | 0.85 | -0.84 | 0.10 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 20.00 | 3.90 | 6.20 | 5.05 | % | 0.25 | 0 | 0 | 0.86 | -0.90 | 0.07 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 21.00 | 4.70 | 6.00 | 5.35 | % | 0.25 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 22.00 | 5.70 | 8.00 | 6.85 | % | 0.31 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 23.00 | 6.70 | 9.10 | 7.90 | % | 0.34 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 24.00 | 7.60 | 8.80 | 8.20 | % | 0.34 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 25.00 | 8.60 | 10.40 | 9.50 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 26.00 | 9.60 | 11.60 | 10.60 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 30.00 | 13.60 | 15.90 | 14.75 | % | 0.49 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 35.00 | 18.70 | 20.80 | 19.75 | % | 0.56 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST |