Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $27.70 as of 1/7/2025 9:01:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 5.20 | 9.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 22.00 | 4.20 | 8.00 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 23.00 | 3.20 | 7.00 | % | 0 | 0 | 1.18 | 0.97 | 0.02 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 24.00 | 2.30 | 6.10 | % | 0 | 0 | 1.09 | 0.94 | 0.05 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 25.00 | 1.35 | 5.20 | % | 0 | 0 | 0.99 | 0.87 | 0.08 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 26.00 | 0.55 | 4.30 | % | 0 | 0 | 0.88 | 0.78 | 0.11 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 27.00 | 0.00 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.65 | 0.14 | -0.01 | 12/26/2024 | 1/7/2025 3:59:31 PM EST |
| 28.00 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | 0.50 | 0.15 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 96 | 0.56 | 0.36 | 0.14 | -0.01 | 1/3/2025 | 1/7/2025 3:59:31 PM EST |
| 30.00 | 0.25 | 0.70 | 0.35 | -0.29 | -45.32% | 5 | 6 | 0.31 | 0.25 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 3:59:31 PM EST |
| 31.00 | 0.00 | 0.95 | 0.30 | % | 3 | 0 | 0.53 | 0.15 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:31 PM EST | |
| 32.00 | 0.10 | 0.50 | 0.15 | % | 4 | 0 | 0.95 | 0.09 | 0.06 | 0.00 | 1/7/2025 | 1/7/2025 3:59:31 PM EST | |
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | 0.05 | 0.04 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.02 | 0.02 | 0.00 | 12/31/2024 | 1/7/2025 3:59:31 PM EST |
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 36.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.03 | 0.02 | 0.00 | 12/19/2024 | 1/7/2025 3:59:31 PM EST |
| 24.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.06 | 0.05 | -0.01 | 12/27/2024 | 1/7/2025 3:59:31 PM EST |
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.13 | 0.08 | -0.01 | 12/26/2024 | 1/7/2025 3:59:31 PM EST |
| 26.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.22 | 0.11 | -0.01 | 12/23/2024 | 1/7/2025 3:59:31 PM EST |
| 27.00 | 0.45 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 180 | 0.27 | -0.35 | 0.14 | -0.01 | 12/23/2024 | 1/7/2025 3:59:31 PM EST |
| 28.00 | 0.00 | 1.45 | % | 0 | 0 | 0.35 | -0.50 | 0.15 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 29.00 | 0.00 | 2.55 | % | 0 | 0 | 0.48 | -0.64 | 0.14 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 30.00 | 1.15 | 3.30 | % | 0 | 0 | 0.50 | -0.75 | 0.11 | -0.01 | 1/7/2025 3:59:31 PM EST | |||
| 31.00 | 1.40 | 5.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.85 | 0.08 | -0.01 | 12/31/2024 | 1/7/2025 3:59:31 PM EST |
| 32.00 | 2.30 | 5.40 | % | 0 | 0 | 0.68 | -0.91 | 0.06 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 33.00 | 3.30 | 7.00 | % | 0 | 0 | 0.92 | -0.95 | 0.04 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 34.00 | 4.70 | 8.00 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 35.00 | 5.50 | 9.00 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 36.00 | 6.80 | 10.00 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 1/7/2025 3:59:31 PM EST | |||
| 37.00 | 7.20 | 11.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:31 PM EST |