Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $42.07 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.30 | 21.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 15.80 | 19.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 12.60 | 13.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 7.60 | 8.10 | % | 0 | 0 | 0.55 | 0.88 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 4.00 | 4.30 | 5.32 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.66 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 1.75 | 1.95 | 1.85 | -0.05 | -2.64% | 25 | 1 | 0.46 | 0.39 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | -0.05 | -6.25% | 11 | 65 | 0.47 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.20 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.09 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 0.55 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.12 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 1.75 | 1.95 | 1.83 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.34 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 4.40 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.61 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 7.50 | 10.20 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 12.60 | 14.20 | % | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 60.00 | 16.40 | 18.70 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 65.00 | 21.30 | 24.70 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |