Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $46.27 as of 10/23/2026 7:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.40 | 19.00 | 17.70 | % | 0.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 35.00 | 11.50 | 13.00 | 12.25 | % | 0.35 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 40.00 | 7.60 | 8.50 | 8.05 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.66 | 0.85 | 0.02 | -0.04 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 45.00 | 3.50 | 4.30 | 3.90 | 4.50 | +1.55 | +52.55% | 0.09 | 2 | 81 | 0.78 | 0.57 | 0.06 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 50.00 | 1.35 | 1.75 | 1.55 | 1.72 | +0.72 | +72.00% | 0.03 | 45 | 196 | 0.62 | 0.23 | 0.06 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 55.00 | 0.45 | 0.80 | 0.63 | 0.61 | +0.41 | +205.00% | 0.01 | 5 | 58 | 0.59 | 0.06 | 0.04 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.01 | 0.02 | -0.01 | 10/15/2026 | 10/23/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.08 | -34.79% | 0.02 | 57 | 75 | 1.29 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 40.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.43 | -0.15 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 45.00 | 1.05 | 1.55 | 1.30 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.28 | -0.43 | 0.06 | -0.05 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 50.00 | 3.40 | 4.10 | 3.75 | 3.80 | -1.38 | -26.65% | 0.07 | 1 | 11 | 0.12 | -0.77 | 0.06 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 55.00 | 7.20 | 8.60 | 7.90 | 12.05 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.71 | -0.94 | 0.04 | -0.03 | 10/16/2026 | 10/23/2026 4:00:04 PM EST |
| 60.00 | 12.10 | 13.00 | 12.55 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.82 | -0.99 | 0.02 | -0.01 | 9/22/2026 | 10/23/2026 4:00:04 PM EST |
| 65.00 | 17.10 | 18.80 | 17.95 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 70.00 | 22.10 | 23.80 | 22.95 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 75.00 | 26.10 | 28.00 | 27.05 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 80.00 | 31.20 | 33.70 | 32.45 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 85.00 | 36.20 | 38.70 | 37.45 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST |