Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $31.63 as of 6/1/2026 8:32:44 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 | 15.80 | 19.20 | 17.50 | 17.05 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:09 AM EST |
| 17.50 | 13.20 | 16.10 | 14.65 | 14.55 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:09 AM EST |
| 20.00 | 10.70 | 13.60 | 12.15 | 13.02 | +1.62 | +14.22% | 0.61 | 20 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 22.50 | 8.40 | 11.50 | 9.95 | 8.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 11:59:09 AM EST |
| 25.00 | 6.60 | 9.70 | 8.15 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 79 | 2.11 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 11:59:09 AM EST |
| 30.00 | 3.00 | 5.00 | 4.00 | 3.50 | +1.35 | +62.80% | 0.13 | 10 | 287 | 1.28 | 0.71 | 0.07 | -0.04 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 35.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.40 | +61.54% | 0.03 | 734 | 1,930 | 0.76 | 0.34 | 0.07 | -0.05 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.26 | +200.00% | 0.01 | 6,525 | 240 | 0.88 | 0.11 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 11 | 2.00 | 0.02 | 0.01 | -0.01 | 6/1/2026 11:59:09 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:09 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:09 AM 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 117 | 4.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 11:59:09 AM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 11:59:09 AM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 45 | 3.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 11:59:09 AM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.07 | -31.82% | 0.01 | 4 | 227 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 25.00 | 0.15 | 2.45 | 1.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 513 | 1.51 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 11:59:09 AM EST |
| 30.00 | 0.35 | 1.50 | 0.93 | 2.00 | -0.63 | -23.96% | 0.03 | 2 | 47 | 0.67 | -0.29 | 0.07 | -0.04 | 6/1/2026 | 6/1/2026 11:59:09 AM EST |
| 35.00 | 2.70 | 4.90 | 3.80 | 5.98 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.71 | -0.66 | 0.07 | -0.05 | 5/4/2026 | 6/1/2026 11:59:09 AM EST |
| 40.00 | 6.80 | 9.80 | 8.30 | 12.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.63 | -0.89 | 0.04 | -0.03 | 5/21/2026 | 6/1/2026 11:59:09 AM EST |
| 45.00 | 11.30 | 14.40 | 12.85 | % | 0.29 | 0 | 22 | 1.90 | -0.98 | 0.01 | -0.01 | 6/1/2026 11:59:09 AM EST | |||
| 50.00 | 15.50 | 19.50 | 17.50 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:09 AM EST | |||
| 55.00 | 20.50 | 24.50 | 22.50 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:09 AM EST |