Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $18.84 as of 5/14/2026 11:34:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.60 | 12.60 | 10.60 | 10.44 | -0.42 | -3.87% | 1.18 | 1 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:07 AM EST |
| 10.00 | 7.60 | 11.60 | 9.60 | 9.92 | 0.00 | 0.00% | 0.96 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:07 AM EST |
| 11.00 | 6.60 | 10.60 | 8.60 | 8.08 | -0.18 | -2.18% | 0.78 | 2 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:07 AM EST |
| 12.00 | 6.10 | 9.60 | 7.85 | 6.76 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:07 AM EST |
| 13.00 | 4.60 | 8.60 | 6.60 | % | 0.51 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 14.00 | 3.60 | 7.60 | 5.60 | % | 0.40 | 0 | 0 | 2.09 | 0.98 | 0.02 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 15.00 | 2.65 | 6.60 | 4.63 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.85 | 0.95 | 0.04 | 0.00 | 5/7/2026 | 5/14/2026 11:59:07 AM EST |
| 16.00 | 1.65 | 5.80 | 3.73 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | 0.89 | 0.06 | -0.01 | 4/20/2026 | 5/14/2026 11:59:07 AM EST |
| 17.00 | 0.75 | 4.90 | 2.83 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 278 | 1.54 | 0.81 | 0.08 | -0.01 | 5/11/2026 | 5/14/2026 11:59:07 AM EST |
| 18.00 | 1.65 | 2.15 | 1.90 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 101 | 1.27 | 0.71 | 0.10 | -0.02 | 5/13/2026 | 5/14/2026 11:59:07 AM EST |
| 19.00 | 0.95 | 1.45 | 1.20 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 142 | 1.39 | 0.60 | 0.11 | -0.02 | 5/11/2026 | 5/14/2026 11:59:07 AM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,248 | 0.51 | 0.49 | 0.11 | -0.02 | 5/13/2026 | 5/14/2026 11:59:07 AM EST |
| 21.00 | 0.15 | 0.90 | 0.53 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.50 | 0.39 | 0.11 | -0.02 | 5/8/2026 | 5/14/2026 11:59:07 AM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.20 | 0.29 | 0.10 | -0.02 | 4/30/2026 | 5/14/2026 11:59:07 AM EST |
| 23.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.10 | 0.22 | 0.08 | -0.01 | 5/6/2026 | 5/14/2026 11:59:07 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.86 | 0.15 | 0.07 | -0.01 | 5/4/2026 | 5/14/2026 11:59:07 AM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.57 | 0.11 | 0.05 | -0.01 | 4/30/2026 | 5/14/2026 11:59:07 AM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.04 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.03 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 11:59:07 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 11:59:07 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,303 | 0.62 | -0.02 | 0.02 | 0.00 | 4/30/2026 | 5/14/2026 11:59:07 AM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.91 | -0.05 | 0.04 | 0.00 | 4/16/2026 | 5/14/2026 11:59:07 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.95 | -0.11 | 0.06 | -0.01 | 4/28/2026 | 5/14/2026 11:59:07 AM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 2 | 311 | 0.52 | -0.19 | 0.08 | -0.01 | 5/14/2026 | 5/14/2026 11:59:07 AM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.35 | -58.34% | 0.01 | 12,223 | 375 | 0.35 | -0.29 | 0.10 | -0.02 | 5/14/2026 | 5/14/2026 11:59:07 AM EST |
| 19.00 | 0.40 | 0.90 | 0.65 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.51 | -0.40 | 0.11 | -0.02 | 5/12/2026 | 5/14/2026 11:59:07 AM EST |
| 20.00 | 0.45 | 1.55 | 1.00 | % | 0.05 | 0 | 50 | 0.67 | -0.51 | 0.11 | -0.02 | 5/14/2026 11:59:07 AM EST | |||
| 21.00 | 1.05 | 2.05 | 1.55 | % | 0.07 | 0 | 0 | 1.30 | -0.61 | 0.11 | -0.02 | 5/14/2026 11:59:07 AM EST | |||
| 22.00 | 2.00 | 4.80 | 3.40 | % | 0.15 | 0 | 0 | 1.36 | -0.71 | 0.10 | -0.02 | 5/14/2026 11:59:07 AM EST | |||
| 23.00 | 2.60 | 5.70 | 4.15 | % | 0.18 | 0 | 0 | 1.44 | -0.78 | 0.08 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 24.00 | 3.60 | 6.70 | 5.15 | % | 0.21 | 0 | 0 | 1.60 | -0.85 | 0.07 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 25.00 | 4.50 | 7.60 | 6.05 | % | 0.24 | 0 | 0 | 1.62 | -0.89 | 0.05 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 26.00 | 5.50 | 8.60 | 7.05 | % | 0.27 | 0 | 0 | 1.71 | -0.93 | 0.04 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 27.00 | 6.50 | 9.50 | 8.00 | % | 0.30 | 0 | 0 | 1.76 | -0.95 | 0.03 | -0.01 | 5/14/2026 11:59:07 AM EST | |||
| 28.00 | 7.40 | 10.40 | 8.90 | % | 0.32 | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 29.00 | 7.90 | 11.50 | 9.70 | % | 0.33 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 30.00 | 8.80 | 12.50 | 10.65 | % | 0.36 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 31.00 | 9.20 | 13.50 | 11.35 | % | 0.37 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 32.00 | 10.70 | 14.50 | 12.60 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 33.00 | 11.70 | 15.50 | 13.60 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 34.00 | 12.70 | 16.50 | 14.60 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST | |||
| 35.00 | 13.70 | 17.50 | 15.60 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:07 AM EST |