Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $29.03 as of 2/20/2026 3:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 15.30 | 13.90 | % | 0.93 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST | |||
| 17.50 | 10.40 | 12.90 | 11.65 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST | |||
| 20.00 | 8.10 | 10.30 | 9.20 | % | 0.46 | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST | |||
| 22.50 | 5.70 | 7.80 | 6.75 | 9.01 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.36 | 0.95 | 0.02 | -0.01 | 1/29/2026 | 2/20/2026 3:59:45 PM EST |
| 25.00 | 3.70 | 4.60 | 4.15 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.67 | 0.84 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 30.00 | 1.05 | 1.25 | 1.15 | 1.47 | -0.33 | -18.34% | 0.04 | 4 | 96 | 0.53 | 0.41 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 210 | 0.50 | 0.09 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 60 | 0.67 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 3:59:45 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 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.34 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.05 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 3:59:45 PM EST |
| 25.00 | 0.35 | 0.80 | 0.58 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.64 | -0.16 | 0.05 | -0.02 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 30.00 | 2.25 | 2.60 | 2.43 | 2.37 | +0.68 | +40.24% | 0.08 | 46 | 1,119 | 0.52 | -0.59 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:45 PM EST |
| 35.00 | 5.30 | 7.20 | 6.25 | 6.75 | 0.00 | 0.00% | 0.18 | 0 | 165 | 0.93 | -0.91 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 3:59:45 PM EST |
| 40.00 | 11.20 | 11.60 | 11.40 | 10.40 | 0.00 | 0.00% | 0.29 | 0 | 33 | 0.97 | -0.99 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:45 PM EST |
| 45.00 | 15.00 | 17.70 | 16.35 | 18.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.64 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 3:59:45 PM EST |
| 50.00 | 19.30 | 23.40 | 21.35 | 13.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:45 PM EST |
| 55.00 | 24.30 | 28.30 | 26.30 | % | 0.48 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST | |||
| 60.00 | 29.30 | 33.40 | 31.35 | 23.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:45 PM EST |
| 65.00 | 34.30 | 38.30 | 36.30 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:45 PM EST |