Options Chain for WPP PLC NEW ADR (WPP) - $27.09 as of 8/22/2025 8:53:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 16.50 | 14.55 | % | 1.16 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 10.20 | 14.10 | 12.15 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 8.50 | 11.20 | 9.85 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 5.40 | 9.10 | 7.25 | % | 0.36 | 0 | 0 | 1.31 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 2.85 | 6.80 | 4.83 | % | 0.21 | 0 | 0 | 1.06 | 0.91 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 2.65 | 2.90 | 2.78 | 2.70 | % | 0.11 | 1 | 0 | 0.68 | 0.74 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.02 | 2 | 8 | 0.32 | 0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.82 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.09 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.35 | 1.05 | 0.70 | 0.70 | % | 0.03 | 1 | 0 | 0.39 | -0.26 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 30.00 | 3.40 | 3.80 | 3.60 | % | 0.12 | 0 | 0 | 0.80 | -0.75 | 0.09 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 7.30 | 10.30 | 8.80 | % | 0.25 | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST |