Options Chain for WPP PLC NEW ADR (WPP) - $26.03 as of 8/7/2026 8:37:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.30 | 25.30 | 23.80 | % | 9.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 5.00 | 20.00 | 23.00 | 21.50 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 7.50 | 17.60 | 20.00 | 18.80 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 10.00 | 15.10 | 17.50 | 16.30 | % | 1.63 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 12.50 | 12.70 | 15.10 | 13.90 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 15.00 | 10.20 | 12.60 | 11.40 | % | 0.76 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 17.50 | 8.20 | 9.60 | 8.90 | 2.95 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.42 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 5.80 | 7.30 | 6.55 | 6.60 | +0.35 | +5.60% | 0.33 | 5 | 4 | 0.99 | 0.95 | 0.02 | -0.01 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 22.50 | 2.85 | 5.60 | 4.23 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.80 | 0.83 | 0.06 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 1.00 | 3.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.45 | 0.65 | 0.09 | -0.02 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 0.15 | 1.10 | 0.63 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.24 | 0.07 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 8/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.81 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.90 | -0.05 | 0.02 | -0.01 | 7/28/2026 | 8/6/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.51 | -0.17 | 0.06 | -0.02 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 2.50 | 1.28 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 373 | 0.50 | -0.35 | 0.09 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 30.00 | 2.65 | 5.40 | 4.03 | 4.14 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | -0.76 | 0.07 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 35.00 | 7.40 | 10.10 | 8.75 | % | 0.25 | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 8/6/2026 3:59:57 PM EST |