Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 17.70 18.60 18.55 +3.15 +20.46% 1 3 6.95 1.00 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
5.00 15.50 16.80 8.30 0.00 0.00% 0 42 5.27 1.00 0.00 0.00 10/3/2022 11/25/2022 5:59:05 PM
6.00 14.70 15.60 7.60 0.00 0.00% 0 20 4.61 1.00 0.00 0.00 11/22/2022 11/25/2022 5:59:05 PM
7.00 13.70 14.60 14.50 +8.20 +130.16% 1 8 4.08 1.00 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
8.00 12.80 13.60 5.90 0.00 0.00% 0 1 3.63 1.00 0.00 0.00 10/6/2022 11/25/2022 5:59:05 PM
9.00 11.60 12.60 6.10 0.00 0.00% 0 20 3.24 1.00 0.00 0.00 11/22/2022 11/25/2022 5:59:05 PM
10.00 10.80 11.70 11.20 +3.10 +38.28% 94 392 2.61 1.00 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
11.00 9.80 10.60 6.62 0.00 0.00% 0 70 2.59 1.00 0.00 0.00 11/23/2022 11/25/2022 5:59:05 PM
12.00 9.00 9.60 10.40 +4.30 +70.50% 9 827 2.42 0.99 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
13.00 8.10 8.70 8.10 +3.50 +76.09% 3 1,117 1.71 0.98 0.01 -0.01 11/25/2022 11/25/2022 5:59:05 PM
14.00 6.90 7.70 7.30 +2.90 +65.91% 49 2,739 1.49 0.96 0.02 -0.01 11/25/2022 11/25/2022 5:59:05 PM
15.00 6.20 6.80 6.70 +2.70 +67.50% 254 6,248 1.50 0.93 0.02 -0.02 11/25/2022 11/25/2022 5:59:05 PM
16.00 5.10 5.90 5.50 +2.72 +97.85% 266 782 1.29 0.89 0.03 -0.02 11/25/2022 11/25/2022 5:59:05 PM
17.00 4.30 5.10 4.40 +2.26 +105.61% 193 1,601 1.00 0.84 0.05 -0.03 11/25/2022 11/25/2022 5:59:05 PM
18.00 3.50 4.10 3.60 +2.00 +125.00% 435 617 1.01 0.77 0.06 -0.04 11/25/2022 11/25/2022 5:59:05 PM
19.00 3.00 3.50 3.00 +1.85 +160.87% 244 438 1.00 0.70 0.06 -0.04 11/25/2022 11/25/2022 5:59:05 PM
20.00 2.40 3.10 2.80 +2.04 +268.43% 3,016 2,588 1.02 0.63 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
21.00 2.05 2.40 2.25 +1.85 +462.50% 964 742 1.09 0.56 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
22.00 1.85 1.95 1.85 +1.55 +516.67% 2,705 74 1.07 0.49 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
23.00 1.55 1.70 1.55 % 1,519 0 1.12 0.42 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
24.00 % 0 0 1.16 0.36 0.07 -0.05 11/25/2022 5:59:05 PM
25.00 1.05 1.10 1.05 +0.89 +556.25% 3,541 212 1.12 0.31 0.06 -0.05 11/25/2022 11/25/2022 5:59:05 PM
26.00 0.70 0.90 0.75 % 1,147 0 1.12 0.26 0.06 -0.04 11/25/2022 11/25/2022 5:59:05 PM
27.00 % 0 0 1.12 0.22 0.05 -0.04 11/25/2022 5:59:05 PM
28.00 0.45 0.60 0.45 % 970 0 1.15 0.18 0.05 -0.04 11/25/2022 11/25/2022 5:59:05 PM
29.00 % 0 0 1.15 0.15 0.04 -0.03 11/25/2022 5:59:05 PM
30.00 % 0 0 1.10 0.13 0.04 -0.03 11/25/2022 5:59:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 0.00 0.05 0.02 0.00 0.00% 0 2 0.00 0.00 0.00 0.00 11/22/2022 11/25/2022 5:59:05 PM
5.00 0.00 0.05 % 0 0 2.93 0.00 0.00 0.00 11/25/2022 5:59:05 PM
6.00 0.00 0.05 % 0 0 2.57 0.00 0.00 0.00 11/25/2022 5:59:05 PM
7.00 0.00 0.75 % 0 0 4.15 0.00 0.00 0.00 11/25/2022 5:59:05 PM
8.00 0.00 0.05 0.75 0.00 0.00% 0 14 2.02 0.00 0.00 0.00 11/16/2022 11/25/2022 5:59:05 PM
9.00 0.00 0.75 0.25 0.00 0.00% 0 1 3.31 0.00 0.00 0.00 8/10/2022 11/25/2022 5:59:05 PM
10.00 0.00 0.05 0.05 0.00 0.00% 10 57 1.59 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
11.00 0.00 0.05 0.05 +0.02 +66.67% 12 9,377 1.40 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
12.00 0.00 0.05 0.05 0.00 0.00% 3 4,981 1.24 -0.01 0.00 0.00 11/25/2022 11/25/2022 5:59:05 PM
13.00 0.00 0.05 0.05 0.00 0.00% 346 2,932 1.08 -0.02 0.01 -0.01 11/25/2022 11/25/2022 5:59:05 PM
14.00 0.05 0.10 0.10 -0.03 -23.08% 1,026 792 1.00 -0.04 0.02 -0.01 11/25/2022 11/25/2022 5:59:05 PM
15.00 0.15 0.20 0.15 0.00 0.00% 1,417 1,559 1.04 -0.07 0.02 -0.02 11/25/2022 11/25/2022 5:59:05 PM
16.00 0.30 0.35 0.30 -0.01 -3.23% 545 582 1.03 -0.11 0.03 -0.02 11/25/2022 11/25/2022 5:59:05 PM
17.00 0.45 0.55 0.45 -0.05 -10.00% 1,203 765 1.03 -0.16 0.05 -0.03 11/25/2022 11/25/2022 5:59:05 PM
18.00 0.70 0.80 0.70 -0.15 -17.65% 1,052 226 1.04 -0.23 0.06 -0.04 11/25/2022 11/25/2022 5:59:05 PM
19.00 1.10 1.15 1.15 -0.25 -17.86% 854 18 1.03 -0.30 0.06 -0.04 11/25/2022 11/25/2022 5:59:05 PM
20.00 1.50 1.60 1.60 -0.40 -20.00% 1,563 6 1.07 -0.37 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
21.00 1.90 2.20 1.98 -1.17 -37.15% 946 1 1.06 -0.44 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
22.00 2.55 2.75 2.70 -1.65 -37.94% 906 2 1.05 -0.51 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
23.00 3.00 3.60 3.40 % 208 0 1.08 -0.58 0.07 -0.05 11/25/2022 11/25/2022 5:59:05 PM
24.00 % 0 0 1.10 -0.64 0.07 -0.05 11/25/2022 5:59:05 PM
25.00 4.00 4.90 4.00 -2.90 -42.03% 16 19 0.83 -0.69 0.06 -0.05 11/25/2022 11/25/2022 5:59:05 PM
26.00 4.20 6.00 % 0 0 1.34 -0.74 0.06 -0.04 11/25/2022 5:59:05 PM
27.00 % 0 0 1.34 -0.78 0.05 -0.04 11/25/2022 5:59:05 PM
28.00 6.10 7.70 % 0 0 1.38 -0.82 0.05 -0.04 11/25/2022 5:59:05 PM
29.00 7.30 8.70 8.30 % 1 0 1.48 -0.85 0.04 -0.03 11/25/2022 11/25/2022 5:59:05 PM
30.00 % 0 0 1.43 -0.87 0.04 -0.03 11/25/2022 5:59:05 PM