Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $29.64 as of 5/6/2026 11:16:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.70 | 15.70 | % | 1.05 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 17.50 | 11.20 | 15.20 | 13.20 | % | 0.75 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 20.00 | 9.00 | 11.10 | 10.05 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 22.50 | 6.50 | 8.70 | 7.60 | % | 0.34 | 0 | 0 | 0.99 | 0.98 | 0.03 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 25.00 | 5.60 | 6.50 | 6.05 | 5.86 | +0.52 | +9.74% | 0.24 | 3 | 153 | 0.86 | 0.88 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:58:56 PM EST |
| 30.00 | 2.15 | 2.40 | 2.28 | 2.16 | +0.32 | +17.40% | 0.08 | 3 | 229 | 0.53 | 0.55 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 2:58:56 PM EST |
| 35.00 | 0.55 | 0.75 | 0.65 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.53 | 0.22 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 2:58:56 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | 0.06 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 1.01 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 2:58:56 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 2:58:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 2:58:56 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.72 | -0.02 | 0.03 | 0.00 | 5/5/2026 | 5/7/2026 2:58:56 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 548 | 0.65 | -0.12 | 0.05 | -0.01 | 5/5/2026 | 5/7/2026 2:58:56 PM EST |
| 30.00 | 1.95 | 2.20 | 2.08 | 2.90 | +0.21 | +7.81% | 0.07 | 5 | 41 | 0.53 | -0.45 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 2:58:56 PM EST |
| 35.00 | 5.20 | 7.10 | 6.15 | 5.98 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.68 | -0.78 | 0.06 | -0.02 | 5/4/2026 | 5/7/2026 2:58:56 PM EST |
| 40.00 | 9.70 | 12.20 | 10.95 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.29 | -0.94 | 0.02 | -0.01 | 4/24/2026 | 5/7/2026 2:58:56 PM EST |
| 45.00 | 14.60 | 16.40 | 15.50 | % | 0.34 | 0 | 22 | 1.29 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 50.00 | 19.60 | 21.90 | 20.75 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST | |||
| 55.00 | 24.50 | 26.90 | 25.70 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:56 PM EST |