Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $45.18 as of 7/29/2025 2:20:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 23.50 | 22.00 | % | 0.98 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 25.00 | 18.40 | 20.60 | 19.50 | % | 0.78 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 30.00 | 13.90 | 14.70 | 14.30 | 16.91 | 0.00 | 0.00% | 0.48 | 0 | 17 | 0.84 | 0.98 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:06 PM EST |
| 35.00 | 9.00 | 9.90 | 9.45 | 9.60 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.62 | 0.92 | 0.02 | -0.01 | 6/10/2025 | 7/29/2025 2:59:06 PM EST |
| 40.00 | 5.10 | 5.40 | 5.25 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.45 | 0.75 | 0.04 | -0.02 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 45.00 | 2.05 | 2.55 | 2.30 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.39 | 0.47 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.67 | -0.38 | -36.19% | 0.01 | 2 | 394 | 0.38 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 2 | 323 | 0.39 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.02 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.67 | -0.02 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.45 | -0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 40.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.25 | +33.34% | 0.02 | 2 | 348 | 0.41 | -0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 45.00 | 2.75 | 3.30 | 3.03 | 2.61 | +0.36 | +16.00% | 0.07 | 1 | 171 | 0.40 | -0.53 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 50.00 | 6.10 | 6.70 | 6.40 | 5.95 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.33 | -0.79 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 2:59:06 PM EST |
| 55.00 | 9.60 | 11.40 | 10.50 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | -0.92 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 2:59:06 PM EST |
| 60.00 | 14.00 | 18.00 | 16.00 | 18.29 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 7/29/2025 2:59:06 PM EST |
| 65.00 | 19.90 | 22.40 | 21.15 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 70.00 | 24.80 | 27.00 | 25.90 | 29.78 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:06 PM EST |
| 75.00 | 29.70 | 32.40 | 31.05 | 32.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:06 PM EST |
| 80.00 | 34.20 | 37.00 | 35.60 | 22.79 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 2:59:06 PM EST |
| 85.00 | 40.10 | 42.40 | 41.25 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 90.00 | 44.40 | 47.40 | 45.90 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST |