Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $26.31 as of 7/25/2025 12:51:44 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 | 10.60 | 12.00 | 11.30 | % | 0.75 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 16.00 | 9.80 | 10.80 | 10.30 | % | 0.64 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 17.00 | 8.30 | 9.80 | 9.05 | % | 0.53 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 18.00 | 7.80 | 8.80 | 8.30 | % | 0.46 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 19.00 | 6.80 | 7.80 | 7.30 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 5.80 | 6.80 | 6.30 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 21.00 | 4.70 | 5.80 | 5.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 22.00 | 3.50 | 4.80 | 4.15 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 23.00 | 2.90 | 3.70 | 3.30 | 3.09 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.76 | 0.98 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 24.00 | 1.95 | 2.80 | 2.38 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | 0.91 | 0.10 | -0.01 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 25.00 | 1.10 | 1.45 | 1.28 | 1.33 | -0.55 | -29.26% | 0.05 | 31 | 369 | 0.23 | 0.77 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.00 | 0.45 | 0.80 | 0.63 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.21 | 0.53 | 0.30 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 40 | 0.28 | 0.25 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.29 | 0.07 | 0.11 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.01 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM 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 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.64 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.48 | -0.02 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.35 | -0.09 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.93 | -84.55% | 0.01 | 1 | 27 | 0.25 | -0.23 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.00 | 0.30 | 0.75 | 0.53 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.22 | -0.47 | 0.30 | -0.02 | 7/11/2025 | 7/25/2025 11:59:06 AM EST |
| 27.00 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 0.26 | -0.75 | 0.25 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 28.00 | 1.50 | 2.95 | 2.23 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.93 | 0.11 | 0.00 | 7/8/2025 | 7/25/2025 11:59:06 AM EST |
| 29.00 | 2.80 | 3.40 | 3.10 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.03 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 30.00 | 3.60 | 6.00 | 4.80 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 31.00 | 4.60 | 7.00 | 5.80 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 32.00 | 5.50 | 6.50 | 6.00 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 33.00 | 6.70 | 8.50 | 7.60 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 35.00 | 8.80 | 10.30 | 9.55 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |