Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $30.62 as of 10/29/2025 8:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 12.30 | 10.80 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 22.50 | 7.10 | 10.30 | 8.70 | % | 0.39 | 0 | 0 | 1.81 | 0.99 | 0.01 | -0.02 | 10/29/2025 4:00:00 PM EST | |||
| 25.00 | 4.70 | 7.80 | 6.25 | 7.96 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.41 | 0.94 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 1.05 | 4.10 | 2.58 | 5.16 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.12 | 0.65 | 0.08 | -0.06 | 10/21/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.72 | 0.25 | 0.07 | -0.04 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.89 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.86 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.10 | -0.01 | 0.01 | -0.02 | 10/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 2 | 0.93 | -0.06 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.80 | +0.27 | +50.95% | 0.03 | 4 | 46 | 0.48 | -0.35 | 0.08 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 4.40 | 5.30 | 4.85 | 4.20 | +1.00 | +31.25% | 0.14 | 4 | 111 | 0.95 | -0.75 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 7.30 | 10.80 | 9.05 | 5.72 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.56 | -0.95 | 0.02 | -0.01 | 10/21/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 12.50 | 16.00 | 14.25 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 17.30 | 20.80 | 19.05 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 55.00 | 22.30 | 25.80 | 24.05 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |