Options Chain for WPP PLC NEW ADR (WPP) - $22.02 as of 12/15/2025 6:11:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.90 | 17.00 | 14.95 | 10.20 | 0.00 | 0.00% | 1.99 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 11.30 | 13.70 | 12.50 | % | 1.25 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 12.50 | 9.20 | 10.70 | 9.95 | 5.72 | 0.00 | 0.00% | 0.80 | 0 | 28 | 5.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 5.40 | 8.20 | 6.80 | % | 0.45 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 17.50 | 4.40 | 5.60 | 5.00 | 2.05 | 0.00 | 0.00% | 0.29 | 0 | 387 | 3.13 | 0.97 | 0.02 | -0.03 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 1.25 | 2.75 | 2.00 | 1.46 | 0.00 | 0.00% | 0.10 | 0 | 725 | 1.54 | 0.82 | 0.09 | -0.10 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 1.95 | 1.00 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1,402 | 1.17 | 0.49 | 0.14 | -0.14 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.20 | 0.10 | -0.10 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.79 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.30 | -0.03 | 0.02 | -0.03 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.85 | -0.18 | 0.09 | -0.10 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.75 | 1.38 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 51 | 2.80 | -0.51 | 0.14 | -0.14 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 1.80 | 3.40 | 2.60 | % | 0.10 | 0 | 0 | 1.69 | -0.80 | 0.10 | -0.10 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 6.80 | 8.30 | 7.55 | % | 0.25 | 0 | 0 | 2.69 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 10.50 | 14.60 | 12.55 | % | 0.36 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |