Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $15.41 as of 12/9/2025 8:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 12.60 | 11.25 | 11.18 | +0.54 | +5.08% | 2.25 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 6.00 | 8.90 | 11.60 | 10.25 | 10.28 | % | 1.71 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 7.00 | 7.80 | 10.60 | 9.20 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 8.00 | 6.80 | 9.60 | 8.20 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 9.00 | 5.80 | 8.60 | 7.20 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 10.00 | 4.70 | 7.60 | 6.15 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 11.00 | 3.70 | 6.60 | 5.15 | % | 0.47 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 12.00 | 2.80 | 5.60 | 4.20 | % | 0.35 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 12.50 | 2.30 | 5.10 | 3.70 | % | 0.30 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.00 | 1.80 | 4.70 | 3.25 | % | 0.25 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 13.50 | 1.30 | 4.30 | 2.80 | % | 0.21 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 14.00 | 0.80 | 3.80 | 2.30 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.21 | 0.95 | 0.31 | -0.01 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 0 | 6.05 | 0.86 | 0.48 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.50 | 1.25 | 0.59 | -0.91 | -60.67% | 0.08 | 1 | 1 | 4.54 | 0.62 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | 0.26 | -0.16 | -38.10% | 0.02 | 1 | 11 | 1.00 | 0.40 | 0.40 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 42 | 164 | 1.15 | 0.24 | 0.28 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 11 | 0.97 | 0.16 | 0.19 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 2 | 176 | 1.18 | 0.09 | 0.12 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.10 | +0.05 | +100.00% | 0.03 | 330 | 6 | 1.33 | 0.04 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.50 | 0.03 | 0.04 | -0.01 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.03 | 0.00 | 0.01 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 5 | 5.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.08 | 2 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.83 | -0.05 | 0.31 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.14 | 0.48 | -0.02 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.10 | +40.00% | 0.01 | 5 | 139 | 0.57 | -0.38 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 59 | 4.76 | -0.60 | 0.40 | -0.04 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 12 | 4.37 | -0.76 | 0.28 | -0.04 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 3.40 | 1.70 | % | 0.10 | 0 | 0 | 4.59 | -0.84 | 0.19 | -0.04 | 12/9/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 3.80 | 1.90 | % | 0.11 | 0 | 0 | 4.70 | -0.91 | 0.12 | -0.03 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 0.90 | 4.30 | 2.60 | % | 0.15 | 0 | 0 | 4.98 | -0.96 | 0.06 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 18.00 | 0.70 | 4.70 | 2.70 | % | 0.15 | 0 | 0 | 0.02 | -0.97 | 0.04 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 18.50 | 2.30 | 5.20 | 3.75 | % | 0.20 | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 19.00 | 2.80 | 5.70 | 4.25 | % | 0.22 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 19.50 | 3.30 | 6.20 | 4.75 | % | 0.24 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 20.00 | 3.80 | 6.70 | 5.25 | % | 0.26 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 20.50 | 4.20 | 7.20 | 5.70 | 5.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 21.00 | 4.70 | 7.70 | 6.20 | 6.13 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 22.00 | 5.60 | 8.70 | 7.15 | % | 0.33 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 23.00 | 6.60 | 9.70 | 8.15 | % | 0.35 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 24.00 | 7.60 | 10.70 | 9.15 | % | 0.38 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 25.00 | 8.80 | 11.70 | 10.25 | % | 0.41 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 26.00 | 9.80 | 12.70 | 11.25 | 10.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 27.00 | 10.70 | 13.70 | 12.20 | 12.18 | +0.31 | +2.62% | 0.45 | 1 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 28.00 | 11.50 | 14.70 | 13.10 | 13.07 | +0.28 | +2.19% | 0.47 | 1 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 13.10 | 16.70 | 14.90 | % | 0.50 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |