Options Chain for WPP PLC NEW ADR (WPP) - $26.54 as of 8/29/2025 9:21:38 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 | 10.30 | 12.70 | 11.50 | % | 0.77 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.50 | 8.30 | 9.80 | 9.05 | % | 0.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 5.80 | 7.30 | 6.55 | 5.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 3.50 | 4.70 | 4.10 | 3.86 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | 0.97 | 0.03 | -0.01 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 1.80 | 2.00 | 1.90 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.34 | 0.78 | 0.13 | -0.02 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 609 | 0.40 | 0.07 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | -0.03 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.35 | -0.22 | 0.13 | -0.02 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 2.90 | 4.10 | 3.50 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.71 | -0.93 | 0.06 | -0.01 | 7/30/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 7.80 | 9.30 | 8.55 | 7.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 12.30 | 14.70 | 13.50 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:52 PM EST |