Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $30.33 as of 5/29/2026 12:56:34 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 | 15.10 | 19.00 | 17.05 | 16.05 | +3.50 | +27.89% | 1.14 | 15 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 12.60 | 16.50 | 14.55 | 13.60 | +3.25 | +31.41% | 0.83 | 3 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 10.10 | 14.00 | 12.05 | 11.40 | +3.80 | +50.00% | 0.60 | 2 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 7.60 | 11.50 | 9.55 | 8.60 | +1.67 | +24.10% | 0.42 | 2 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 5.10 | 9.10 | 7.10 | 2.69 | 0.00 | 0.00% | 0.28 | 0 | 171 | 1.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.70 | 4.40 | 2.55 | 2.15 | +1.15 | +115.00% | 0.08 | 14 | 283 | 0.59 | 0.64 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.40 | +200.00% | 0.02 | 4,098 | 757 | 0.50 | 0.18 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 152 | 125 | 0.58 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 117 | 2.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.01 | 2 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 0.15 | 0.90 | 0.53 | 0.40 | -0.05 | -11.12% | 0.02 | 3 | 510 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.05 | 3.40 | 1.73 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.58 | -0.36 | 0.11 | -0.02 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 2.95 | 5.60 | 4.28 | 5.98 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.25 | -0.82 | 0.07 | -0.02 | 5/4/2026 | 5/29/2026 1:59:03 PM EST |
| 40.00 | 7.00 | 10.70 | 8.85 | 12.71 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.45 | -0.97 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 1:59:03 PM EST |
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 22 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 50.00 | 16.40 | 20.60 | 18.50 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 55.00 | 21.40 | 25.60 | 23.50 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |