Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $44.42 as of 8/22/2025 8:20:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.40 | 26.00 | 24.20 | % | 1.21 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 19.80 | 22.50 | 21.15 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 17.40 | 20.90 | 19.15 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 12.50 | 15.10 | 13.80 | % | 0.46 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 7.80 | 10.60 | 9.20 | % | 0.26 | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 3.60 | 6.30 | 4.95 | 5.48 | +1.33 | +32.05% | 0.12 | 2 | 93 | 0.68 | 0.74 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 1.70 | 3.90 | 2.80 | 2.45 | +0.76 | +44.97% | 0.06 | 1 | 5 | 0.45 | 0.50 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.45 | 0.27 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.82 | 0.12 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.55 | 1.90 | 1.23 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | -0.26 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 1.90 | 4.90 | 3.40 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.44 | -0.50 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 5.80 | 8.50 | 7.15 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.04 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 9.80 | 12.80 | 11.30 | % | 0.21 | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 14.90 | 17.70 | 16.30 | % | 0.27 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST |