Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $58.50 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.90 | 29.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 22.30 | 23.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 16.20 | 18.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 12.50 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 48 | 1.37 | 0.99 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 8.00 | 8.60 | % | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 3.80 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.72 | 0.06 | -0.06 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 1.00 | 1.65 | 0.82 | -0.18 | -18.00% | 1 | 101 | 0.43 | 0.37 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 99 | 0.75 | 0.10 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 4,378 | 0.59 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.06 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.75 | 1.05 | 1.00 | +0.20 | +25.00% | 2 | 25 | 0.43 | -0.28 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 2.95 | 3.50 | 2.42 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.63 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 6.80 | 7.80 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.90 | 0.04 | -0.03 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 11.60 | 12.80 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 16.70 | 17.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 20.30 | 22.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 25.80 | 28.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 30.80 | 33.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |