Options Chain for WPP PLC NEW ADR (WPP) - $20.88 as of 2/2/2026 9:39:38 AM 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 | 11.80 | 14.20 | 13.00 | % | 1.73 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 10.00 | 8.30 | 11.30 | 9.80 | 11.20 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:03 AM EST |
| 12.50 | 5.90 | 9.00 | 7.45 | % | 0.60 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 15.00 | 3.40 | 7.50 | 5.45 | % | 0.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 17.50 | 1.10 | 5.10 | 3.10 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 50 | 2.17 | 0.98 | 0.03 | 0.00 | 1/7/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 1.64 | 0.59 | 0.27 | -0.02 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.72 | 0.07 | 0.10 | -0.01 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 831 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/2/2026 9:59:03 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.26 | -0.02 | 0.03 | 0.00 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 521 | 0.30 | -0.41 | 0.27 | -0.02 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 22.50 | 0.30 | 4.50 | 2.40 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 133 | 1.74 | -0.93 | 0.10 | -0.01 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 4.50 | 5.10 | 4.80 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 285 | 1.04 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 8.70 | 11.70 | 10.20 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 13.30 | 16.70 | 15.00 | 16.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 18.30 | 20.70 | 19.50 | 21.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 23.00 | 26.70 | 24.85 | % | 0.55 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 28.00 | 31.70 | 29.85 | % | 0.60 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST |