Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $25.52 as of 7/29/2025 3:32:05 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 | 9.90 | 11.70 | 10.80 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 16.00 | 9.00 | 11.30 | 10.15 | % | 0.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 17.00 | 7.90 | 8.70 | 8.30 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 18.00 | 7.10 | 7.70 | 7.40 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 19.00 | 5.90 | 7.10 | 6.50 | % | 0.34 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 20.00 | 5.00 | 7.60 | 6.30 | % | 0.32 | 0 | 0 | 1.35 | 0.99 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 21.00 | 4.30 | 6.10 | 5.20 | % | 0.25 | 0 | 0 | 1.05 | 0.93 | 0.05 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 22.00 | 3.30 | 5.50 | 4.40 | % | 0.20 | 0 | 0 | 1.04 | 0.88 | 0.07 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 23.00 | 2.50 | 3.20 | 2.85 | % | 0.12 | 0 | 0 | 0.40 | 0.79 | 0.09 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 24.00 | 1.75 | 1.90 | 1.83 | 1.85 | -0.35 | -15.91% | 0.08 | 12 | 12 | 0.30 | 0.69 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 1.05 | 1.25 | 1.15 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.55 | 0.14 | -0.01 | 7/21/2025 | 7/29/2025 2:58:59 PM EST |
| 26.00 | 0.40 | 0.80 | 0.60 | 0.81 | -0.04 | -4.71% | 0.02 | 1 | 16 | 0.27 | 0.41 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.27 | 0.13 | -0.01 | 7/24/2025 | 7/29/2025 2:58:59 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.26 | 0.16 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 2:58:59 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.09 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 21.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.05 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.12 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 2:58:59 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | -0.21 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 2:58:59 PM EST |
| 24.00 | 0.05 | 1.25 | 0.65 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.28 | -0.31 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 0.75 | 1.05 | 0.90 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.14 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.59 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 27.00 | 2.10 | 2.30 | 2.20 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.13 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 28.00 | 2.45 | 3.20 | 2.83 | % | 0.10 | 0 | 0 | 0.37 | -0.84 | 0.10 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 29.00 | 3.70 | 5.60 | 4.65 | % | 0.16 | 0 | 0 | 0.85 | -0.91 | 0.07 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 30.00 | 4.20 | 6.60 | 5.40 | % | 0.18 | 0 | 0 | 0.93 | -0.95 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 31.00 | 5.20 | 7.60 | 6.40 | % | 0.21 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 32.00 | 6.50 | 8.50 | 7.50 | % | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 33.00 | 7.10 | 9.50 | 8.30 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 35.00 | 9.10 | 11.60 | 10.35 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST |