Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $13.27 as of 3/13/2025 10:46:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 9.75 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 8.00 | 4.15 | 6.75 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 9.00 | 4.05 | 5.65 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 10.00 | 2.58 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 25 | 3.93 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/13/2025 3:59:54 PM EST |
| 11.00 | 1.82 | 3.75 | % | 0 | 0 | 3.21 | 1.00 | 0.01 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 11.50 | 1.23 | 3.20 | % | 0 | 0 | 2.87 | 0.98 | 0.04 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 12.00 | 0.74 | 2.45 | 2.76 | 0.00 | 0.00% | 0 | 16 | 2.48 | 0.93 | 0.12 | -0.03 | 2/28/2025 | 3/13/2025 3:59:54 PM EST |
| 12.50 | 0.01 | 1.58 | % | 0 | 0 | 1.68 | 0.85 | 0.23 | -0.04 | 3/13/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.69 | % | 0 | 0 | 1.90 | 0.71 | 0.34 | -0.04 | 3/13/2025 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.32 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.53 | 0.41 | -0.04 | 3/7/2025 | 3/13/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.33 | 0.37 | -0.03 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.58 | 0.22 | 0.00 | 0.00% | 0 | 301 | 1.72 | 0.18 | 0.27 | -0.02 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 135 | 1.65 | 0.08 | 0.15 | -0.01 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.03 | 0.07 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 86 | 0.77 | 0.01 | 0.03 | 0.00 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 463 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 131 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 195 | 1.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.19 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.16 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.14 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 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 | 1.27 | % | 0 | 0 | 9.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/13/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | -0.02 | 0.04 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 12.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 796 | 1,691 | 0.68 | -0.07 | 0.12 | -0.03 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 12.50 | 0.02 | 0.16 | 0.10 | % | 1 | 0 | 0.53 | -0.15 | 0.23 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST | |
| 13.00 | 0.09 | 0.28 | 0.18 | +0.03 | +20.00% | 2 | 1,630 | 0.48 | -0.29 | 0.34 | -0.04 | 3/13/2025 | 3/13/2025 3:59:54 PM EST |
| 13.50 | 0.24 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.47 | 0.41 | -0.04 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 14.00 | 0.58 | 1.82 | 0.60 | 0.00 | 0.00% | 0 | 16 | 2.32 | -0.67 | 0.37 | -0.03 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 14.50 | 0.67 | 2.27 | 0.34 | 0.00 | 0.00% | 0 | 3 | 2.49 | -0.82 | 0.27 | -0.02 | 3/3/2025 | 3/13/2025 3:59:54 PM EST |
| 15.00 | 0.99 | 1.79 | 1.52 | 0.00 | 0.00% | 0 | 521 | 1.10 | -0.92 | 0.15 | -0.01 | 3/12/2025 | 3/13/2025 3:59:54 PM EST |
| 15.50 | 1.50 | 4.15 | % | 0 | 0 | 2.42 | -0.97 | 0.07 | -0.01 | 3/13/2025 3:59:54 PM EST | |||
| 16.00 | 2.09 | 4.60 | 2.32 | 0.00 | 0.00% | 0 | 80 | 2.61 | -0.99 | 0.03 | 0.00 | 3/6/2025 | 3/13/2025 3:59:54 PM EST |
| 16.50 | 2.40 | 5.10 | % | 0 | 0 | 2.84 | -1.00 | 0.01 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 17.00 | 3.10 | 5.55 | 3.20 | 0.00 | 0.00% | 0 | 20 | 3.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:54 PM EST |
| 17.50 | 2.84 | 6.05 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 18.00 | 3.35 | 6.65 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 18.50 | 3.90 | 5.95 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 19.00 | 5.55 | 7.00 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 19.50 | 4.90 | 8.05 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 20.00 | 6.60 | 7.60 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 20.50 | 6.00 | 8.35 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 21.00 | 6.50 | 9.65 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 22.00 | 7.35 | 10.65 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 23.00 | 8.35 | 11.65 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 24.00 | 10.55 | 11.70 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 25.00 | 11.45 | 12.85 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 26.00 | 12.50 | 14.10 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 27.00 | 12.35 | 15.65 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 30.00 | 15.85 | 18.60 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST | |||
| 35.00 | 20.35 | 23.65 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:54 PM EST |