Options Chain for WPP PLC NEW ADR (WPP) - $22.95 as of 10/15/2025 8:15:50 AM 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 | 8.80 | 12.50 | 10.65 | % | 0.85 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 15.00 | 6.50 | 10.10 | 8.30 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 17.50 | 3.90 | 7.70 | 5.80 | % | 0.33 | 0 | 0 | 1.73 | 0.96 | 0.02 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 20.00 | 3.20 | 3.60 | 3.40 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.49 | 0.84 | 0.07 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 22.50 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.43 | 0.60 | 0.12 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.39 | 0.31 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.50 | 0.10 | 0.04 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.84 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 286 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/14/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/14/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/14/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 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 | 1.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.04 | 0.02 | -0.01 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.46 | -0.16 | 0.07 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 236 | 0.42 | -0.40 | 0.12 | -0.02 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 25.00 | 2.35 | 2.70 | 2.53 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 226 | 0.42 | -0.69 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 30.00 | 6.90 | 8.10 | 7.50 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 180 | 1.07 | -0.90 | 0.04 | -0.01 | 9/26/2025 | 10/14/2025 3:59:57 PM EST |
| 35.00 | 10.10 | 14.20 | 12.15 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 203 | 1.82 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:57 PM EST |
| 40.00 | 15.20 | 19.20 | 17.20 | 15.40 | 0.00 | 0.00% | 0.43 | 0 | 180 | 2.09 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/14/2025 3:59:57 PM EST |
| 45.00 | 20.10 | 24.20 | 22.15 | 7.76 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/14/2025 3:59:57 PM EST |
| 50.00 | 25.10 | 29.20 | 27.15 | 23.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/14/2025 3:59:57 PM EST |
| 55.00 | 30.10 | 34.20 | 32.15 | % | 0.58 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 60.00 | 35.10 | 39.20 | 37.15 | % | 0.62 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST |