Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $24.30 as of 5/30/2025 5:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.20 | 10.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 6.20 | 9.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 5.20 | 8.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 4.20 | 7.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 3.20 | 6.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 1.40 | 5.10 | % | 0 | 0 | 1.67 | 1.00 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.25 | 4.10 | % | 0 | 0 | 1.45 | 0.82 | 0.14 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.40 | 1.90 | % | 0 | 0 | 1.26 | 0.71 | 0.23 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.46 | 0.26 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.24 | 0.19 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 260 | 0.43 | 0.13 | 0.11 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 214 | 0.40 | 0.08 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.58 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.03 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.18 | 0.14 | -0.01 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.25 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 667 | 0.31 | -0.29 | 0.23 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 1.00 | 0.64 | +0.04 | +6.67% | 1 | 9 | 0.37 | -0.54 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.80 | 3.60 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.26 | -0.76 | 0.19 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 1.65 | 4.30 | % | 0 | 0 | 1.28 | -0.87 | 0.11 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 2.60 | 5.30 | % | 0 | 0 | 1.42 | -0.92 | 0.07 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 3.60 | 6.20 | % | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 4.60 | 7.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 5.60 | 8.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 6.60 | 9.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 7.60 | 10.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 8.60 | 11.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |