Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $38.39 as of 9/12/2025 9:08:27 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 | 15.70 | 18.10 | 16.90 | % | 0.75 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 12.40 | 14.60 | 13.50 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 30.00 | 8.30 | 10.60 | 9.45 | 16.91 | 0.00 | 0.00% | 0.32 | 0 | 17 | 2.56 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 2.50 | 5.40 | 3.95 | 3.91 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.42 | 0.94 | 0.04 | -0.08 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 1.50 | 0.78 | 0.45 | +0.04 | +9.76% | 0.02 | 3 | 132 | 0.50 | 0.40 | 0.15 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 16 | 250 | 0.65 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.49 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.61 | -0.06 | 0.04 | -0.08 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.65 | 2.85 | 1.75 | 1.72 | -0.48 | -21.82% | 0.04 | 3 | 445 | 1.10 | -0.60 | 0.15 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 4.80 | 7.40 | 6.10 | 6.14 | 0.00 | 0.00% | 0.14 | 0 | 173 | 1.63 | -0.98 | 0.02 | -0.01 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 9.60 | 12.50 | 11.05 | 9.35 | 0.00 | 0.00% | 0.22 | 0 | 38 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 15.10 | 17.70 | 16.40 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 19.50 | 22.70 | 21.10 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 24.40 | 27.70 | 26.05 | % | 0.40 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 29.40 | 32.60 | 31.00 | 29.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 34.70 | 37.90 | 36.30 | 32.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 39.80 | 42.50 | 41.15 | 22.79 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 44.60 | 47.90 | 46.25 | % | 0.54 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 49.50 | 52.70 | 51.10 | % | 0.57 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |