Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $17.48 as of 8/13/2025 8:59:14 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 | 10.40 | 14.50 | 12.45 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 8.00 | 7.40 | 11.50 | 9.45 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 6.40 | 10.50 | 8.45 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 10.00 | 5.40 | 9.50 | 7.45 | 7.50 | 0.00 | 0.00% | 0.74 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 11.00 | 4.40 | 8.50 | 6.45 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 12.00 | 3.40 | 7.50 | 5.45 | 6.03 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 12.50 | 2.95 | 7.00 | 4.98 | 5.73 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 13.00 | 3.80 | 6.40 | 5.10 | % | 0.39 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 13.50 | 3.60 | 6.00 | 4.80 | % | 0.36 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 14.00 | 2.95 | 5.50 | 4.23 | % | 0.30 | 0 | 0 | 7.66 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 14.50 | 2.60 | 5.00 | 3.80 | % | 0.26 | 0 | 0 | 7.10 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 15.00 | 2.10 | 4.30 | 3.20 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 25 | 6.11 | 0.98 | 0.04 | -0.01 | 7/28/2025 | 8/13/2025 3:59:58 PM EST |
| 15.50 | 1.60 | 3.90 | 2.75 | % | 0.18 | 0 | 0 | 5.82 | 0.95 | 0.08 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 16.00 | 1.15 | 3.50 | 2.33 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.51 | 0.88 | 0.15 | -0.07 | 6/26/2025 | 8/13/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 2.85 | 1.43 | % | 0.09 | 0 | 0 | 4.68 | 0.78 | 0.22 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.60 | 0.80 | 0.65 | % | 0.05 | 3 | 0 | 2.66 | 0.65 | 0.28 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 3.33 | 0.50 | 0.30 | -0.13 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | 0.10 | +0.05 | +100.00% | 0.04 | 5 | 99 | 2.97 | 0.36 | 0.28 | -0.13 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.35 | 0.24 | 0.23 | -0.11 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.80 | 0.90 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 1,146 | 1.94 | 0.15 | 0.17 | -0.08 | 8/5/2025 | 8/13/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 150 | 1.51 | 0.06 | 0.08 | -0.03 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.65 | 0.01 | 0.02 | -0.01 | 7/1/2025 | 8/13/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 28 | 2.38 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 39 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.69 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.00 | -0.02 | 0.04 | -0.01 | 7/10/2025 | 8/13/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.53 | -0.05 | 0.08 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.06 | -0.12 | 0.15 | -0.07 | 7/21/2025 | 8/13/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.27 | -0.22 | 0.22 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.10 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.96 | -0.35 | 0.28 | -0.12 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.80 | -0.50 | 0.30 | -0.13 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 2.05 | 1.03 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.38 | -0.64 | 0.28 | -0.13 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 5.21 | -0.76 | 0.23 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 1.15 | 2.55 | 1.85 | 2.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.31 | -0.85 | 0.17 | -0.08 | 6/20/2025 | 8/13/2025 3:59:58 PM EST |
| 20.00 | 1.25 | 4.60 | 2.93 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 25 | 5.78 | -0.94 | 0.08 | -0.03 | 6/23/2025 | 8/13/2025 3:59:58 PM EST |
| 21.00 | 2.95 | 5.60 | 4.28 | % | 0.20 | 0 | 0 | 6.33 | -0.99 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 21.50 | 3.60 | 6.10 | 4.85 | % | 0.23 | 0 | 0 | 6.58 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 4.00 | 6.60 | 5.30 | % | 0.24 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.50 | 4.50 | 6.80 | 5.65 | % | 0.25 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 5.00 | 7.60 | 6.30 | % | 0.27 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 6.00 | 8.60 | 7.30 | % | 0.30 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 7.00 | 9.60 | 8.30 | % | 0.33 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 26.00 | 8.10 | 10.50 | 9.30 | % | 0.36 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 27.00 | 8.50 | 11.40 | 9.95 | % | 0.37 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 28.00 | 10.00 | 12.20 | 11.10 | % | 0.40 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 10.60 | 13.60 | 12.10 | % | 0.42 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 12.00 | 14.60 | 13.30 | % | 0.44 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 13.00 | 15.60 | 14.30 | % | 0.46 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 14.00 | 16.60 | 15.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 14.60 | 17.60 | 16.10 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 15.60 | 18.60 | 17.10 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 17.00 | 19.60 | 18.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |