Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $29.90 as of 11/5/2025 12:41:41 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 | 8.00 | 11.30 | 9.65 | % | 0.48 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 22.50 | 5.90 | 8.40 | 7.15 | % | 0.32 | 0 | 0 | 1.17 | 0.98 | 0.03 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 25.00 | 4.50 | 5.30 | 4.90 | 5.00 | -1.16 | -18.84% | 0.20 | 1 | 2 | 0.68 | 0.87 | 0.06 | -0.01 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 30.00 | 1.40 | 1.65 | 1.53 | 1.60 | -2.10 | -56.76% | 0.05 | 2 | 7 | 0.45 | 0.47 | 0.09 | -0.02 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.46 | 0.14 | 0.05 | -0.01 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.57 | 0.03 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 291 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/5/2025 12:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/5/2025 12:58:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 22.50 | 0.10 | 0.35 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.02 | 0.03 | 0.00 | 4/28/2025 | 11/5/2025 12:58:53 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 2 | 8 | 0.49 | -0.13 | 0.06 | -0.01 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 30.00 | 2.05 | 2.45 | 2.25 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.46 | -0.53 | 0.09 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 35.00 | 5.20 | 6.70 | 5.95 | 5.49 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.71 | -0.86 | 0.05 | -0.01 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 40.00 | 9.90 | 11.50 | 10.70 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 197 | 0.91 | -0.97 | 0.01 | 0.00 | 10/29/2025 | 11/5/2025 12:58:53 PM EST |
| 45.00 | 14.40 | 17.90 | 16.15 | 11.52 | 0.00 | 0.00% | 0.36 | 0 | 86 | 1.57 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:58:53 PM EST |
| 50.00 | 19.30 | 22.70 | 21.00 | 12.73 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.71 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/5/2025 12:58:53 PM EST |
| 55.00 | 24.00 | 26.80 | 25.40 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 60.00 | 29.00 | 31.80 | 30.40 | 17.04 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 34.10 | 36.80 | 35.45 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 70.00 | 39.10 | 41.90 | 40.50 | 33.68 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 44.50 | 47.40 | 45.95 | 35.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 11/5/2025 12:58:53 PM EST |