Options Chain for WPP PLC NEW ADR (WPP) - $26.64 as of 8/4/2025 9:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 13.00 | 11.65 | % | 0.78 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 17.50 | 7.90 | 10.30 | 9.10 | % | 0.52 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 20.00 | 5.40 | 7.90 | 6.65 | % | 0.33 | 0 | 0 | 2.28 | 0.99 | 0.01 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 22.50 | 2.25 | 6.40 | 4.33 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.36 | 0.92 | 0.04 | -0.03 | 7/11/2025 | 8/4/2025 3:59:49 PM EST |
| 25.00 | 0.85 | 3.00 | 1.93 | 2.30 | -0.40 | -14.82% | 0.08 | 2 | 139 | 1.91 | 0.73 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.23 | -0.02 | -8.00% | 0.01 | 22 | 311 | 0.69 | 0.17 | 0.08 | -0.03 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.16 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/4/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/4/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 8/4/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.89 | -0.08 | 0.04 | -0.03 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 25.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 52 | 155 | 0.67 | -0.27 | 0.10 | -0.06 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 30.00 | 2.50 | 4.70 | 3.60 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 285 | 1.41 | -0.83 | 0.08 | -0.03 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 35.00 | 8.00 | 8.70 | 8.35 | 8.62 | +0.89 | +11.52% | 0.24 | 1 | 154 | 1.31 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 40.00 | 12.20 | 14.70 | 13.45 | 12.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:49 PM EST |
| 45.00 | 16.20 | 20.50 | 18.35 | 12.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:49 PM EST |
| 50.00 | 21.20 | 25.50 | 23.35 | % | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 55.00 | 26.20 | 30.50 | 28.35 | % | 0.52 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 60.00 | 31.20 | 35.50 | 33.35 | % | 0.56 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 65.00 | 36.20 | 40.50 | 38.35 | % | 0.59 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 70.00 | 41.20 | 45.50 | 43.35 | % | 0.62 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 75.00 | 46.20 | 50.40 | 48.30 | % | 0.64 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 80.00 | 51.20 | 55.50 | 53.35 | % | 0.67 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |