Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $43.81 as of 5/13/2025 8:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 35.00 | 8.70 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.02 | 0.00 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 3.70 | 5.10 | 2.95 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.77 | 0.06 | -0.02 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 45.00 | 1.25 | 1.60 | 1.45 | -0.20 | -12.13% | 290 | 254 | 0.37 | 0.40 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 0.40 | 0.50 | 0.50 | +0.05 | +11.12% | 618 | 2,387 | 0.41 | 0.12 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.03 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 750 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/13/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 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 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.15 | 0.70 | 0.29 | -0.47 | -61.85% | 1 | 98 | 0.52 | -0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 40.00 | 0.95 | 1.15 | 1.00 | -0.92 | -47.92% | 91 | 105 | 0.44 | -0.23 | 0.06 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 45.00 | 2.90 | 3.30 | 3.07 | +0.07 | +2.34% | 22 | 120 | 0.37 | -0.60 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 50.00 | 5.20 | 8.50 | 9.40 | 0.00 | 0.00% | 0 | 51 | 0.59 | -0.88 | 0.04 | -0.01 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 55.00 | 11.10 | 12.70 | 14.05 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.97 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 60.00 | 15.50 | 18.20 | 17.83 | 0.00 | 0.00% | 0 | 77 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 65.00 | 20.10 | 23.20 | 8.70 | 0.00 | 0.00% | 0 | 40 | 1.20 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/13/2025 4:00:01 PM EST |
| 70.00 | 26.30 | 28.00 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 4:00:01 PM EST |
| 75.00 | 30.40 | 32.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 80.00 | 35.70 | 38.30 | 19.99 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 4:00:01 PM EST |
| 85.00 | 40.30 | 43.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 90.00 | 45.30 | 48.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 95.00 | 50.20 | 53.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 100.00 | 55.30 | 57.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 105.00 | 60.20 | 62.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 110.00 | 65.30 | 67.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |