Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $26.12 as of 4/1/2025 9:03:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.70 | 9.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 20.00 | 5.80 | 8.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 21.00 | 4.70 | 7.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 22.00 | 3.70 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:42 PM EST |
| 23.00 | 2.70 | 5.30 | % | 0 | 0 | 1.62 | 0.99 | 0.02 | -0.01 | 4/1/2025 3:59:42 PM EST | |||
| 24.00 | 1.80 | 4.30 | 3.48 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.95 | 0.06 | -0.02 | 3/24/2025 | 4/1/2025 3:59:42 PM EST |
| 25.00 | 1.20 | 1.80 | 1.55 | -0.52 | -25.13% | 1 | 14 | 0.22 | 0.82 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 3:59:42 PM EST |
| 26.00 | 0.00 | 1.05 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.63 | 0.24 | -0.03 | 3/24/2025 | 4/1/2025 3:59:42 PM EST |
| 27.00 | 0.00 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 163 | 0.39 | 0.37 | 0.26 | -0.03 | 3/31/2025 | 4/1/2025 3:59:42 PM EST |
| 28.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 316 | 0.31 | 0.15 | 0.17 | -0.01 | 3/31/2025 | 4/1/2025 3:59:42 PM EST |
| 29.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 231 | 0.34 | 0.04 | 0.06 | 0.00 | 3/19/2025 | 4/1/2025 3:59:42 PM EST |
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 350 | 0.48 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 4/1/2025 3:59:42 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 447 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:42 PM EST |
| 32.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:42 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,241 | 0.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:42 PM EST |
| 34.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/1/2025 3:59:42 PM EST |
| 35.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 369 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/1/2025 3:59:42 PM EST |
| 36.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/1/2025 3:59:42 PM EST |
| 37.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:42 PM EST |
| 38.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 4/1/2025 3:59:42 PM EST |
| 39.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 4/1/2025 3:59:42 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/1/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/1/2025 3:59:42 PM EST |
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.01 | 0.02 | -0.01 | 3/13/2025 | 4/1/2025 3:59:42 PM EST |
| 24.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.05 | 0.06 | -0.02 | 3/6/2025 | 4/1/2025 3:59:42 PM EST |
| 25.00 | 0.10 | 0.50 | 0.20 | +0.10 | +100.00% | 3 | 138 | 0.39 | -0.18 | 0.15 | -0.03 | 4/1/2025 | 4/1/2025 3:59:42 PM EST |
| 26.00 | 0.35 | 0.85 | 0.32 | -0.01 | -3.03% | 100 | 163 | 0.36 | -0.37 | 0.24 | -0.03 | 4/1/2025 | 4/1/2025 3:59:42 PM EST |
| 27.00 | 0.65 | 1.60 | 0.82 | +0.21 | +34.43% | 100 | 449 | 0.30 | -0.63 | 0.26 | -0.03 | 4/1/2025 | 4/1/2025 3:59:42 PM EST |
| 28.00 | 1.40 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 28 | 0.90 | -0.85 | 0.17 | -0.01 | 3/13/2025 | 4/1/2025 3:59:42 PM EST |
| 29.00 | 2.55 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 62 | 0.69 | -0.96 | 0.06 | 0.00 | 3/27/2025 | 4/1/2025 3:59:42 PM EST |
| 30.00 | 3.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.75 | -0.99 | 0.02 | 0.00 | 2/27/2025 | 4/1/2025 3:59:42 PM EST |
| 31.00 | 4.40 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 4/1/2025 3:59:42 PM EST |
| 32.00 | 5.50 | 6.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:42 PM EST |
| 33.00 | 6.40 | 8.40 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 4/1/2025 3:59:42 PM EST |
| 34.00 | 7.50 | 9.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 4/1/2025 3:59:42 PM EST |
| 35.00 | 8.40 | 10.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 4/1/2025 3:59:42 PM EST |
| 36.00 | 9.60 | 11.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 37.00 | 10.40 | 12.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 38.00 | 11.40 | 13.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 39.00 | 12.40 | 14.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:42 PM EST | |||
| 40.00 | 13.40 | 15.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 4/1/2025 3:59:42 PM EST |
| 45.00 | 18.50 | 20.40 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 4/1/2025 3:59:42 PM EST |