Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $14.61 as of 5/12/2025 8:57:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 6.00 | 7.30 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 7.00 | 6.30 | 9.10 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 8.00 | 5.30 | 8.10 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 8.50 | 4.80 | 7.60 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 9.00 | 4.30 | 7.10 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 10.00 | 3.30 | 6.10 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 11.00 | 3.30 | 4.90 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 11.50 | 2.85 | 4.30 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 12.00 | 2.45 | 4.00 | 0.50 | 0.00 | 0.00% | 0 | 10 | 3.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:44 PM EST |
| 12.50 | 1.90 | 3.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 13.00 | 1.40 | 3.20 | 0.50 | 0.00 | 0.00% | 0 | 80 | 3.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:44 PM EST |
| 13.50 | 0.00 | 2.25 | 0.94 | 0.00 | 0.00% | 0 | 3 | 2.33 | 1.00 | 0.02 | 0.00 | 5/8/2025 | 5/12/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 199 | 0.59 | 0.93 | 0.29 | -0.01 | 5/7/2025 | 5/12/2025 3:59:44 PM EST |
| 14.50 | 0.00 | 0.40 | 0.25 | +0.05 | +25.00% | 26 | 11 | 0.55 | 0.61 | 0.92 | -0.02 | 5/12/2025 | 5/12/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 246 | 0.39 | 0.18 | 0.66 | -0.01 | 5/5/2025 | 5/12/2025 3:59:44 PM EST |
| 15.50 | 0.00 | 1.40 | % | 0 | 0 | 3.28 | 0.02 | 0.12 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.00 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 5/12/2025 3:59:44 PM EST |
| 16.50 | 0.00 | 1.30 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:44 PM EST |
| 18.50 | 0.00 | 1.30 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 8.50 | 0.00 | 0.65 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:44 PM EST |
| 11.50 | 0.00 | 1.30 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 238 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:44 PM EST |
| 13.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 2.56 | 0.00 | 0.02 | 0.00 | 5/6/2025 | 5/12/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.07 | 0.29 | -0.01 | 3/28/2025 | 5/12/2025 3:59:44 PM EST |
| 14.50 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | -0.39 | 0.92 | -0.02 | 5/12/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.82 | 0.66 | -0.01 | 5/7/2025 | 5/12/2025 3:59:44 PM EST |
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | -0.98 | 0.12 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 16.00 | 1.25 | 2.40 | % | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 16.50 | 1.60 | 3.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 17.00 | 1.55 | 3.70 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 17.50 | 2.60 | 4.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 18.00 | 1.90 | 3.80 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 18.50 | 3.60 | 5.80 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 19.00 | 4.10 | 5.00 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 20.00 | 5.10 | 6.60 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 21.00 | 6.10 | 6.60 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 22.00 | 6.10 | 8.40 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 23.00 | 8.10 | 9.50 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST | |||
| 25.00 | 10.10 | 11.60 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:44 PM EST |