Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $30.85 as of 9/16/2024 4:07:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.20 | 12.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 21.00 | 10.20 | 12.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 22.00 | 9.20 | 10.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 23.00 | 8.20 | 9.30 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 9/16/2024 4:00:02 PM EST | |||
| 24.00 | 7.00 | 9.40 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 9/16/2024 4:00:02 PM EST | |||
| 25.00 | 6.30 | 7.80 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 9/16/2024 4:00:02 PM EST | |||
| 26.00 | 5.30 | 5.50 | % | 0 | 0 | 0.49 | 0.94 | 0.03 | -0.01 | 9/16/2024 4:00:02 PM EST | |||
| 27.00 | 4.30 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.91 | 0.05 | -0.01 | 6/25/2024 | 9/16/2024 4:00:02 PM EST |
| 28.00 | 3.40 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.88 | 0.06 | -0.02 | 7/3/2024 | 9/16/2024 4:00:02 PM EST |
| 29.00 | 2.50 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 54 | 0.28 | 0.83 | 0.10 | -0.02 | 8/19/2024 | 9/16/2024 4:00:02 PM EST |
| 30.00 | 0.75 | 1.90 | 1.75 | +0.61 | +53.51% | 85 | 231 | 0.26 | 0.74 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 31.00 | 1.05 | 1.25 | 1.13 | +0.28 | +32.95% | 40 | 454 | 0.26 | 0.59 | 0.18 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 32.00 | 0.60 | 0.75 | 0.75 | +0.32 | +74.42% | 2 | 334 | 0.25 | 0.41 | 0.17 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 33.00 | 0.30 | 0.40 | 0.30 | +0.08 | +36.37% | 6 | 2,257 | 0.25 | 0.27 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 34.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 369 | 0.26 | 0.17 | 0.10 | -0.01 | 9/13/2024 | 9/16/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.20 | +0.15 | +300.00% | 270 | 440 | 0.26 | 0.11 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 624 | 0.32 | 0.06 | 0.04 | 0.00 | 9/4/2024 | 9/16/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.02 | 0.02 | 0.00 | 5/21/2024 | 9/16/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.73 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 9/16/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/16/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/16/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/16/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.01 | -0.01 | 2/26/2024 | 9/16/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/16/2024 4:00:02 PM EST |
| 25.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.65 | -0.01 | 0.01 | -0.01 | 8/19/2024 | 9/16/2024 4:00:02 PM EST |
| 26.00 | 0.05 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.06 | 0.03 | -0.01 | 6/13/2024 | 9/16/2024 4:00:02 PM EST |
| 27.00 | 0.05 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 149 | 0.36 | -0.09 | 0.05 | -0.01 | 8/13/2024 | 9/16/2024 4:00:02 PM EST |
| 28.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 247 | 0.33 | -0.12 | 0.06 | -0.02 | 9/12/2024 | 9/16/2024 4:00:02 PM EST |
| 29.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 385 | 0.30 | -0.17 | 0.10 | -0.02 | 9/12/2024 | 9/16/2024 4:00:02 PM EST |
| 30.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 4 | 132 | 0.28 | -0.26 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 31.00 | 0.75 | 0.90 | 0.76 | -0.24 | -24.00% | 16 | 318 | 0.27 | -0.41 | 0.18 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 32.00 | 1.25 | 1.45 | 1.31 | +0.06 | +4.80% | 1 | 359 | 0.27 | -0.59 | 0.17 | -0.02 | 9/16/2024 | 9/16/2024 4:00:02 PM EST |
| 33.00 | 0.55 | 2.15 | 2.12 | 0.00 | 0.00% | 0 | 29 | 0.27 | -0.73 | 0.14 | -0.01 | 9/10/2024 | 9/16/2024 4:00:02 PM EST |
| 34.00 | 1.40 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.83 | 0.10 | -0.01 | 7/30/2024 | 9/16/2024 4:00:02 PM EST |
| 35.00 | 1.70 | 3.90 | 4.07 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.89 | 0.07 | -0.01 | 9/10/2024 | 9/16/2024 4:00:02 PM EST |
| 36.00 | 4.00 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.04 | 0.00 | 9/4/2024 | 9/16/2024 4:00:02 PM EST |
| 37.00 | 5.10 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 3/1/2024 | 9/16/2024 4:00:02 PM EST |
| 38.00 | 6.70 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 7/25/2024 | 9/16/2024 4:00:02 PM EST |
| 39.00 | 7.70 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/16/2024 4:00:02 PM EST |
| 40.00 | 8.70 | 9.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:02 PM EST | |||
| 45.00 | 13.30 | 13.90 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/16/2024 4:00:02 PM EST |