Options Chain for WPP PLC NEW ADR (WPP) - $18.76 as of 5/8/2026 5:20:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.10 | 12.50 | 11.30 | % | 1.51 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 8.00 | 9.90 | 8.95 | % | 0.89 | 0 | 10 | 4.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 12.50 | 5.60 | 7.20 | 6.40 | % | 0.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 15.00 | 3.20 | 4.60 | 3.90 | 3.90 | +0.35 | +9.86% | 0.26 | 1 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 17.50 | 0.35 | 2.05 | 1.20 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 163 | 1.10 | 0.85 | 0.14 | -0.03 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 6 | 567 | 0.51 | 0.28 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.02 | 0.03 | -0.01 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,676 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:49 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.29 | -0.26 | -47.28% | 0.01 | 4 | 577 | 0.74 | -0.15 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 20.00 | 0.20 | 2.10 | 1.15 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 102 | 1.47 | -0.72 | 0.22 | -0.04 | 4/15/2026 | 5/8/2026 3:59:49 PM EST |
| 22.50 | 3.20 | 4.30 | 3.75 | 6.83 | 0.00 | 0.00% | 0.17 | 0 | 163 | 1.89 | -0.98 | 0.03 | -0.01 | 3/31/2026 | 5/8/2026 3:59:49 PM EST |
| 25.00 | 5.50 | 7.00 | 6.25 | % | 0.25 | 0 | 13 | 2.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST |