# MANPOWER INC (MAN) Option Chains > MAN option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## MAN quote | Field | Value | |---|---| | Last | 46.02 | | Change | +1.45 | | Open | 45.05 | | Previous | 44.57 | | High | 46.08 | | Low | 44.34 | | Bid | - | | Ask | - | | Volume | 540,889 | | Trades | - | | Dividend | 0.72 | | Yield | 3.13% | | Ex-Div | Dec 1, 2026 | | Split Date | - | | Impl Vol | 48.3% | | Hist Vol | 56.4% | | Opt Volume | 20 | | Open Int | 3,408 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 46.02. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17, 2027-12-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/MAN.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | MAN 261120C00040000 | 4.70 | 6.40 | 5.50 | 6.20 | 0 | 12 | 62.49% | 0.9204 | -0.0354 | 0.0113 | 0.0311 | 0.0099 | S | | 45.00 | MAN 261120C00045000 | 1.65 | 2.25 | 2.10 | 2.23 | 0 | 81 | 51.12% | 0.6208 | -0.0742 | 0.0290 | 0.0977 | 0.0073 | S | | 50.00 | MAN 261120C00050000 | 0.15 | 0.50 | 0.23 | 0.42 | 4 | 171 | 44.48% | 0.1380 | -0.0373 | 0.0168 | 0.0651 | 0.0017 | S | | 55.00 | MAN 261120C00055000 | 0.00 | 2.60 | 0.25 | 0.04 | 0 | 64 | 78.14% | 0.0945 | -0.0501 | 0.0128 | 0.0283 | 0.0011 | S | | 60.00 | MAN 261120C00060000 | 0.00 | 5.00 | 0.30 | 0.00 | 0 | 9 | 109.31% | 0.0845 | -0.0645 | 0.0118 | 0.0186 | 0.0010 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 35.00 | MAN 261120P00035000 | 0.00 | 2.60 | 0.15 | 0.00 | 0 | 61 | 102.10% | -0.0442 | -0.0363 | 0.0071 | 0.0120 | -0.0006 | S | | 40.00 | MAN 261120P00040000 | 0.10 | 0.15 | 0.11 | 0.09 | 4 | 59 | 55.65% | -0.0584 | -0.0247 | 0.0089 | 0.0275 | -0.0008 | S | | 45.00 | MAN 261120P00045000 | 0.90 | 1.45 | 1.83 | 1.10 | 0 | 39 | 54.43% | -0.3843 | -0.0792 | 0.0291 | 0.0921 | -0.0052 | S | | 50.00 | MAN 261120P00050000 | 4.10 | 5.70 | 3.80 | 4.28 | 0 | 11 | 75.96% | -0.7246 | -0.0965 | 0.0254 | 0.0577 | -0.0105 | S | | 55.00 | MAN 261120P00055000 | 8.90 | 11.10 | 12.05 | 8.89 | 0 | 0 | 120.73% | -0.7858 | -0.1339 | 0.0222 | 0.0317 | -0.0126 | S | | 60.00 | MAN 261120P00060000 | 13.70 | 15.40 | 6.50 | 13.84 | 0 | 1 | 128.82% | -0.8723 | -0.1024 | 0.0159 | 0.0213 | -0.0150 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 35.00 | MAN 261218C00035000 | 9.00 | 12.00 | 22.35 | 12.50 | 0 | 36 | 101.52% | 0.8419 | -0.0485 | 0.0359 | 0.0160 | 0.0273 | S | | 40.00 | MAN 261218C00040000 | 4.20 | 6.90 | 8.35 | 8.21 | 0 | 13 | 82.91% | 0.7455 | -0.0525 | 0.0477 | 0.0261 | 0.0272 | S | | 45.00 | MAN 261218C00045000 | 2.70 | 3.10 | 3.70 | 4.77 | 0 | 62 | 40.05% | 0.5956 | -0.0307 | 0.0576 | 0.0652 | 0.0255 | S | | 50.00 | MAN 261218C00050000 | 0.85 | 1.15 | 1.05 | 2.45 | 2 | 204 | 41.43% | 0.2911 | -0.0279 | 0.0509 | 0.0558 | 0.0129 | S | | 55.00 | MAN 261218C00055000 | 0.00 | 1.10 | 0.25 | 1.12 | 0 | 228 | 40.02% | 0.0947 | -0.0132 | 0.0250 | 0.0284 | 0.0043 | S | | 60.00 | MAN 261218C00060000 | 0.00 | 2.65 | 1.70 | 0.46 | 0 | 14 | 94.68% | 0.2377 | -0.0573 | 0.0459 | 0.0220 | 0.0096 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 35.00 | MAN 261218P00035000 | 0.00 | 0.60 | 0.25 | 0.11 | 0 | 34 | 58.70% | -0.0615 | -0.0140 | 0.0180 | 0.0139 | -0.0032 | S | | 40.00 | MAN 261218P00040000 | 0.55 | 1.00 | 0.69 | 0.62 | 0 | 22 | 48.92% | -0.1661 | -0.0238 | 0.0370 | 0.0343 | -0.0087 | S | | 45.00 | MAN 261218P00045000 | 2.20 | 2.65 | 2.88 | 1.99 | 0 | 70 | 49.83% | -0.4122 | -0.0377 | 0.0578 | 0.0526 | -0.0223 | S | | 50.00 | MAN 261218P00050000 | 5.30 | 7.60 | 6.30 | 4.47 | 0 | 210 | 65.12% | -0.6135 | -0.0484 | 0.0569 | 0.0396 | -0.0360 | S | | 55.00 | MAN 261218P00055000 | 9.60 | 11.90 | 12.30 | 7.95 | 0 | 9 | 78.25% | -0.7187 | -0.0512 | 0.0501 | 0.0291 | -0.0456 | S | ## More for MAN - [Quote](https://www.optionistics.com/quotes/stock-quotes/MAN.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MAN.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MAN.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MAN) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MAN.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MAN.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MAN.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MAN.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt