Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $27.07 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.60 | 8.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 21.00 | 5.60 | 7.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 4.60 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 3.60 | 5.20 | % | 0 | 0 | 0.71 | 0.94 | 0.05 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 24.00 | 2.65 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.88 | 0.07 | 0.00 | 11/15/2024 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 2.05 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.76 | 0.10 | -0.01 | 1/13/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.66 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 1.15 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.52 | 0.15 | -0.01 | 11/4/2024 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 2.25 | 1.43 | 0.00 | 0.00% | 0 | 69 | 0.38 | 0.37 | 0.14 | -0.01 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 195 | 0.37 | 0.26 | 0.12 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 260 | 0.32 | 0.18 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 408 | 0.28 | 0.13 | 0.07 | -0.01 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.25 | 0.10 | -0.18 | -64.29% | 1 | 198 | 0.31 | 0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 0.05 | 0.20 | 0.07 | -0.08 | -53.34% | 3 | 1,252 | 0.34 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.05 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 369 | 0.44 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:07 PM EST |
| 37.00 | 0.05 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 1.85 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 4:00:07 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 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 1.08 | -0.01 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.06 | 0.05 | 0.00 | 12/6/2024 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | -0.12 | 0.07 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 25.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.25 | -0.24 | 0.10 | -0.01 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 0.05 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.34 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 0.85 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 426 | 0.25 | -0.48 | 0.15 | -0.01 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 3.20 | 1.66 | 0.00 | 0.00% | 0 | 27 | 0.64 | -0.63 | 0.14 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 1.90 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.74 | 0.12 | -0.01 | 1/14/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 3.10 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.82 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 3.70 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.87 | 0.07 | -0.01 | 11/19/2024 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 4.80 | 7.20 | 2.90 | 0.00 | 0.00% | 0 | 24 | 0.96 | -0.91 | 0.05 | 0.00 | 12/18/2024 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 5.80 | 7.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.94 | 0.03 | 0.00 | 10/30/2024 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 6.60 | 9.00 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 7.60 | 9.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 2/21/2025 4:00:07 PM EST |
| 36.00 | 8.60 | 10.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 37.00 | 9.70 | 11.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 38.00 | 10.70 | 12.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 39.00 | 11.70 | 12.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 40.00 | 12.60 | 15.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 17.70 | 19.90 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:07 PM EST |