Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $42.70 as of 5/30/2025 6:58:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.90 | 14.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 5.20 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 2.25 | 2.55 | 2.47 | -0.48 | -16.28% | 5 | 66 | 0.20 | 0.78 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.40 | 0.60 | 0.48 | -0.12 | -20.00% | 75 | 318 | 0.35 | 0.26 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 2,824 | 0.75 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 750 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 1.00 | 1.10 | 0.90 | +0.05 | +5.89% | 7 | 268 | 0.48 | -0.22 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 3.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 187 | 1.02 | -0.74 | 0.07 | -0.02 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 6.90 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 51 | 1.18 | -0.97 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 11.70 | 15.70 | 14.05 | 0.00 | 0.00% | 0 | 101 | 1.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 16.70 | 20.60 | 17.83 | 0.00 | 0.00% | 0 | 77 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 21.80 | 25.60 | 8.70 | 0.00 | 0.00% | 0 | 40 | 1.90 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 26.70 | 30.50 | 12.90 | 0.00 | 0.00% | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 31.70 | 35.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 80.00 | 36.70 | 40.80 | 19.99 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 41.70 | 45.60 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 90.00 | 46.70 | 50.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 51.70 | 55.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 100.00 | 56.70 | 60.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 61.60 | 65.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 66.60 | 70.80 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |