Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $17.70 as of 2/20/2026 3:26:23 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 | 11.20 | 14.70 | 12.95 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 6.00 | 10.20 | 13.70 | 11.95 | 11.82 | -0.62 | -4.99% | 1.99 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 7.00 | 9.60 | 12.60 | 11.10 | 11.17 | 0.00 | 0.00% | 1.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 8.00 | 8.40 | 11.60 | 10.00 | 9.95 | +0.25 | +2.58% | 1.25 | 1 | 2 | 9.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 9.00 | 7.20 | 10.60 | 8.90 | % | 0.99 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 6.20 | 9.60 | 7.90 | % | 0.79 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 11.00 | 5.20 | 8.60 | 6.90 | % | 0.63 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.00 | 4.20 | 7.60 | 5.90 | % | 0.49 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.50 | 4.10 | 7.10 | 5.60 | % | 0.45 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 13.00 | 3.60 | 6.60 | 5.10 | % | 0.39 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 13.50 | 3.10 | 6.10 | 4.60 | % | 0.34 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 14.00 | 2.20 | 5.70 | 3.95 | % | 0.28 | 0 | 0 | 4.37 | 1.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 14.50 | 2.10 | 5.10 | 3.60 | % | 0.25 | 0 | 0 | 3.94 | 0.99 | 0.02 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 15.00 | 1.60 | 4.70 | 3.15 | % | 0.21 | 0 | 0 | 3.77 | 0.97 | 0.05 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 15.50 | 1.30 | 4.30 | 2.80 | % | 0.18 | 0 | 0 | 3.59 | 0.93 | 0.09 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 16.00 | 0.25 | 3.80 | 2.03 | % | 0.13 | 0 | 0 | 3.30 | 0.87 | 0.15 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 16.50 | 0.00 | 3.30 | 1.65 | % | 0.10 | 0 | 0 | 3.00 | 0.77 | 0.21 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.95 | 0.65 | 0.26 | -0.04 | 2/13/2026 | 2/20/2026 4:00:16 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.58 | 0.51 | 0.28 | -0.04 | 2/9/2026 | 2/20/2026 4:00:16 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.50 | +0.20 | +66.67% | 0.02 | 163 | 50 | 0.59 | 0.37 | 0.26 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.01 | 3 | 62 | 0.65 | 0.26 | 0.22 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.96 | 0.16 | 0.17 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.03 | 0.10 | 0.12 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.01 | 6 | 5 | 1.19 | 0.05 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.34 | 0.03 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.33 | 0.01 | 0.02 | 0.00 | 2/9/2026 | 2/20/2026 4:00:16 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.27 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/20/2026 4:00:16 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 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 | 2/20/2026 4:00:16 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 48 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 48 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.24 | 0.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.94 | -0.01 | 0.02 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.65 | -0.03 | 0.05 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.36 | -0.07 | 0.09 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 3.13 | -0.13 | 0.15 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 16.50 | 0.00 | 1.35 | 0.68 | 0.15 | % | 0.04 | 10 | 0 | 1.91 | -0.23 | 0.21 | -0.03 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 17.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.66 | -0.35 | 0.26 | -0.04 | 2/17/2026 | 2/20/2026 4:00:16 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | 0.60 | % | 0.07 | 1 | 0 | 2.68 | -0.49 | 0.28 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST | |
| 18.00 | 0.00 | 3.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.79 | -0.63 | 0.26 | -0.04 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 18.50 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 2.68 | -0.74 | 0.22 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 19.00 | 0.25 | 3.80 | 2.03 | % | 0.11 | 0 | 0 | 2.96 | -0.84 | 0.17 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 19.50 | 0.70 | 4.20 | 2.45 | % | 0.13 | 0 | 0 | 3.03 | -0.90 | 0.12 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 20.00 | 0.45 | 4.70 | 2.58 | % | 0.13 | 0 | 0 | 3.19 | -0.95 | 0.07 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 20.50 | 0.95 | 4.90 | 2.93 | % | 0.14 | 0 | 0 | 3.03 | -0.97 | 0.04 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 21.00 | 2.60 | 5.60 | 4.10 | % | 0.20 | 0 | 0 | 3.38 | -0.99 | 0.02 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 22.00 | 2.55 | 6.60 | 4.58 | % | 0.21 | 0 | 0 | 3.64 | -1.00 | 0.01 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 23.00 | 4.10 | 7.60 | 5.85 | % | 0.25 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 24.00 | 5.10 | 8.60 | 6.85 | % | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 6.10 | 9.60 | 7.85 | % | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 26.00 | 7.40 | 10.60 | 9.00 | % | 0.35 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 27.00 | 8.50 | 11.60 | 10.05 | % | 0.37 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 28.00 | 8.60 | 12.60 | 10.60 | % | 0.38 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 11.10 | 14.60 | 12.85 | % | 0.43 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST |