Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $26.29 as of 3/31/2025 4:17:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.90 | 10.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 19.00 | 7.80 | 10.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 6.70 | 9.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 21.00 | 5.90 | 7.70 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 22.00 | 4.80 | 7.20 | % | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 23.00 | 3.90 | 6.30 | % | 0 | 0 | 0.82 | 0.94 | 0.04 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 24.00 | 2.90 | 4.90 | % | 0 | 0 | 0.74 | 0.88 | 0.06 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 2.10 | 4.20 | % | 0 | 0 | 0.80 | 0.81 | 0.09 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 26.00 | 1.30 | 2.90 | % | 0 | 0 | 0.56 | 0.70 | 0.11 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 27.00 | 0.65 | 3.00 | 0.95 | +0.10 | +11.77% | 1 | 4 | 0.43 | 0.58 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.45 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 29.00 | 0.30 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.33 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 0.20 | 0.45 | 0.20 | % | 923 | 0 | 0.29 | 0.22 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 31.00 | 0.00 | 1.55 | % | 0 | 0 | 0.73 | 0.15 | 0.08 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | 0.09 | 0.05 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 33.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.05 | 0.03 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 1 | 2 | 0.73 | -0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | -0.06 | 0.04 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 24.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | -0.12 | 0.06 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.19 | 0.09 | -0.01 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 0.15 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.30 | 0.11 | -0.02 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 27.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | -0.42 | 0.13 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | -0.55 | 0.13 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 29.00 | 0.30 | 3.90 | % | 0 | 0 | 0.77 | -0.67 | 0.12 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 2.55 | 5.00 | % | 0 | 0 | 0.89 | -0.78 | 0.10 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 31.00 | 3.50 | 6.00 | % | 0 | 0 | 0.97 | -0.85 | 0.08 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 4.40 | 6.90 | % | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 33.00 | 5.40 | 7.90 | % | 0 | 0 | 1.09 | -0.95 | 0.03 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 34.00 | 6.60 | 8.90 | % | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST |