Options Chain for STAGWELL INC COM CL A (STGW) - $8.49 as of 7/31/2026 3:46:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 8.40 | 7.50 | 7.45 | +0.64 | +9.40% | 7.50 | 10 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 2.00 | 5.80 | 7.50 | 6.65 | 6.45 | +0.37 | +6.09% | 3.33 | 2 | 11 | 6.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 3.00 | 4.90 | 6.00 | 5.45 | 5.45 | +1.10 | +25.29% | 1.82 | 2 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | 4.45 | +0.30 | +7.23% | 1.12 | 2 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 3.20 | 4.00 | 3.60 | 3.40 | +0.80 | +30.77% | 0.72 | 1 | 62 | 2.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 2.00 | 3.20 | 2.60 | 1.88 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.86 | 0.91 | 0.10 | 0.00 | 5/29/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 1.70 | 1.95 | 1.83 | 1.60 | 0.00 | 0.00% | 0.26 | 0 | 1,442 | 0.94 | 0.76 | 0.13 | -0.01 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.15 | 1.70 | 0.93 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 3,257 | 1.36 | 0.60 | 0.16 | -0.01 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.20 | 1.25 | 0.73 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1,430 | 0.83 | 0.44 | 0.16 | -0.01 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.95 | 0.53 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.87 | 0.31 | 0.14 | -0.01 | 7/7/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.32 | 0.21 | 0.11 | -0.01 | 7/2/2026 | 7/31/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1,000 | 1.48 | 0.14 | 0.08 | -0.01 | 7/31/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 20 | 3.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 141 | 2.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 123 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 264 | 1.59 | -0.09 | 0.10 | 0.00 | 7/16/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.25 | 0.70 | 0.48 | % | 0.07 | 0 | 1 | 0.87 | -0.24 | 0.13 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 8.00 | 0.35 | 2.00 | 1.18 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.11 | -0.40 | 0.16 | -0.01 | 4/16/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.90 | 1.85 | 1.38 | % | 0.15 | 0 | 0 | 0.73 | -0.56 | 0.16 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 10.00 | 1.45 | 3.50 | 2.48 | % | 0.25 | 0 | 0 | 1.93 | -0.69 | 0.14 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 11.00 | 2.20 | 3.40 | 2.80 | % | 0.25 | 0 | 0 | 1.18 | -0.79 | 0.11 | -0.01 | 7/31/2026 4:00:00 PM EST | |||
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 1.24 | -0.86 | 0.08 | -0.01 | 7/31/2026 4:00:00 PM EST |