Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $15.79 as of 2/4/2025 2:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.75 | 12.70 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 7.85 | 9.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 6.85 | 8.70 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 5.75 | 7.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 11.00 | 4.80 | 6.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.00 | 3.90 | 5.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 12.50 | 2.95 | 4.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 13.00 | 2.39 | 4.50 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 13.50 | 1.99 | 4.00 | % | 0 | 0 | 1.24 | 0.99 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 1.71 | 3.45 | 1.97 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.98 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 14.50 | 1.09 | 2.78 | % | 0 | 0 | 1.00 | 0.94 | 0.07 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.87 | 2.51 | 2.17 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.89 | 0.11 | -0.05 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
| 15.50 | 0.27 | 1.38 | % | 0 | 0 | 0.83 | 0.82 | 0.16 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 0.28 | 0.55 | 0.39 | -0.01 | -2.50% | 20 | 123 | 0.01 | 0.77 | 0.22 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.55 | % | 0 | 0 | 0.19 | 0.64 | 0.24 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.15 | -0.05 | -25.00% | 3 | 686 | 0.18 | 0.52 | 0.27 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.39 | 0.26 | -0.04 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 517 | 0.82 | 0.28 | 0.23 | -0.03 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.19 | 0.18 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.12 | 0.14 | -0.01 | 12/24/2024 | 2/4/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.07 | 0.09 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.03 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 1.32 | % | 0 | 0 | 1.76 | 0.02 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 1.31 | % | 0 | 0 | 1.92 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.28 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.01 | 0.01 | 0.00 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.36 | % | 0 | 0 | 1.15 | -0.01 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.57 | % | 0 | 0 | 1.83 | -0.02 | 0.04 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.32 | % | 0 | 0 | 0.85 | -0.06 | 0.07 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.10 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 263 | 0.51 | -0.11 | 0.11 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 15.50 | 0.10 | 0.27 | 0.29 | % | 27 | 0 | 0.45 | -0.18 | 0.16 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 16.00 | 0.18 | 1.07 | 0.44 | 0.00 | 0.00% | 0 | 80 | 0.63 | -0.23 | 0.22 | -0.05 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 1.50 | 1.53 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.36 | 0.24 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.84 | 1.48 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.48 | 0.27 | -0.04 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 0.98 | 2.45 | % | 0 | 0 | 1.43 | -0.61 | 0.26 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 1.29 | 2.96 | % | 0 | 0 | 1.59 | -0.72 | 0.23 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 18.50 | 1.96 | 3.40 | % | 0 | 0 | 1.75 | -0.81 | 0.18 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 19.00 | 2.41 | 4.00 | % | 0 | 0 | 1.87 | -0.88 | 0.14 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 19.50 | 2.94 | 4.45 | 3.45 | 0.00 | 0.00% | 0 | 2 | 2.02 | -0.93 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 3.80 | 4.60 | % | 0 | 0 | 2.20 | -0.97 | 0.05 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 20.50 | 4.30 | 5.45 | % | 0 | 0 | 2.15 | -0.98 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.00 | 4.75 | 5.95 | % | 0 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.50 | 5.25 | 6.45 | % | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.00 | 5.75 | 7.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 23.00 | 6.75 | 7.85 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 24.00 | 6.65 | 9.75 | 7.75 | 0.00 | 0.00% | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 8.80 | 10.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 26.00 | 9.80 | 11.75 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 13.75 | 15.85 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |