Options Chain for WPP PLC NEW ADR (WPP) - $21.50 as of 1/16/2026 3:11:09 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 | 11.90 | 15.90 | 13.90 | % | 1.85 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 10.00 | 9.90 | 13.40 | 11.65 | 11.20 | % | 1.17 | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:58:50 PM EST | |
| 12.50 | 6.90 | 11.00 | 8.95 | % | 0.72 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 15.00 | 4.40 | 8.50 | 6.45 | % | 0.43 | 0 | 0 | 2.13 | 0.97 | 0.02 | -0.01 | 1/16/2026 2:58:50 PM EST | |||
| 17.50 | 2.05 | 6.10 | 4.08 | 5.65 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.63 | 0.87 | 0.05 | -0.01 | 1/7/2026 | 1/16/2026 2:58:50 PM EST |
| 20.00 | 0.40 | 3.50 | 1.95 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.08 | 0.67 | 0.09 | -0.02 | 1/14/2026 | 1/16/2026 2:58:50 PM EST |
| 22.50 | 0.00 | 3.30 | 1.65 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 125 | 1.43 | 0.43 | 0.10 | -0.02 | 1/6/2026 | 1/16/2026 2:58:50 PM EST |
| 25.00 | 0.35 | 2.10 | 1.23 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.91 | 0.23 | 0.08 | -0.02 | 1/9/2026 | 1/16/2026 2:58:50 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.16 | -0.04 | -20.00% | 0.01 | 1 | 219 | 0.78 | 0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 2:58:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 829 | 1.05 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 2:58:50 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/16/2026 2:58:50 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 2:58:50 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 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.13 | -0.03 | 0.02 | -0.01 | 11/6/2025 | 1/16/2026 2:58:50 PM EST |
| 17.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 95 | 1.67 | -0.13 | 0.05 | -0.01 | 1/12/2026 | 1/16/2026 2:58:50 PM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 539 | 0.41 | -0.33 | 0.09 | -0.02 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 22.50 | 0.50 | 4.30 | 2.40 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.39 | -0.57 | 0.10 | -0.02 | 1/13/2026 | 1/16/2026 2:58:50 PM EST |
| 25.00 | 3.60 | 4.80 | 4.20 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 285 | 0.88 | -0.77 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 2:58:50 PM EST |
| 30.00 | 6.80 | 10.80 | 8.80 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.77 | -0.95 | 0.02 | -0.01 | 10/29/2025 | 1/16/2026 2:58:50 PM EST |
| 35.00 | 11.80 | 15.70 | 13.75 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 1/16/2026 2:58:50 PM EST |
| 40.00 | 16.80 | 20.70 | 18.75 | 21.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/16/2026 2:58:50 PM EST |
| 45.00 | 21.80 | 25.70 | 23.75 | % | 0.53 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST | |||
| 50.00 | 26.80 | 30.70 | 28.75 | % | 0.57 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:50 PM EST |