Options Chain for OMNICOM GROUP INC COM (OMC) - $99.97 as of 9/16/2024 2:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.10 | 58.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 47.50 | 51.60 | 55.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 50.00 | 49.10 | 53.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 44.20 | 48.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 39.10 | 43.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 65.00 | 34.10 | 38.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 70.00 | 29.10 | 33.00 | 21.86 | 0.00 | 0.00% | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/16/2024 2:59:02 PM EST |
| 75.00 | 24.20 | 28.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 77.50 | 22.60 | 25.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 80.00 | 20.30 | 23.00 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 9/16/2024 2:59:02 PM EST |
| 82.50 | 17.50 | 20.30 | 12.72 | 0.00 | 0.00% | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:59:02 PM EST |
| 85.00 | 15.70 | 17.80 | 7.10 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.98 | 0.01 | 0.00 | 6/14/2024 | 9/16/2024 2:59:02 PM EST |
| 87.50 | 13.40 | 14.00 | 11.99 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.95 | 0.01 | -0.01 | 9/4/2024 | 9/16/2024 2:59:02 PM EST |
| 90.00 | 11.10 | 11.50 | 9.48 | 0.00 | 0.00% | 0 | 58 | 0.28 | 0.91 | 0.02 | -0.02 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 92.50 | 8.90 | 9.10 | 9.30 | +1.35 | +16.99% | 6 | 161 | 0.30 | 0.85 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 95.00 | 6.80 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 151 | 0.27 | 0.78 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 97.50 | 4.90 | 5.10 | 5.35 | +1.05 | +24.42% | 3 | 203 | 0.26 | 0.68 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 100.00 | 3.30 | 3.60 | 4.00 | +1.95 | +95.13% | 12 | 1,461 | 0.25 | 0.57 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 105.00 | 1.20 | 1.35 | 1.40 | +0.34 | +32.08% | 4 | 752 | 0.24 | 0.31 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 110.00 | 0.30 | 0.40 | 0.45 | +0.20 | +80.00% | 6 | 250 | 0.24 | 0.14 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.04 | 0.01 | -0.01 | 5/15/2024 | 9/16/2024 2:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 2:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/16/2024 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/16/2024 2:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:59:02 PM EST |
| 77.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/16/2024 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:59:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:59:02 PM EST |
| 85.00 | 0.15 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.02 | 0.01 | 0.00 | 8/9/2024 | 9/16/2024 2:59:02 PM EST |
| 87.50 | 0.00 | 0.35 | 0.30 | -0.20 | -40.00% | 2 | 2,985 | 0.35 | -0.05 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 90.00 | 0.35 | 0.45 | 0.40 | -0.12 | -23.08% | 6 | 235 | 0.30 | -0.09 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 92.50 | 0.60 | 0.70 | 0.66 | -0.16 | -19.52% | 1 | 168 | 0.29 | -0.15 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 95.00 | 0.95 | 1.10 | 1.04 | -0.66 | -38.83% | 1 | 176 | 0.27 | -0.22 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 97.50 | 1.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 194 | 0.26 | -0.32 | 0.04 | -0.04 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 100.00 | 2.50 | 2.80 | 2.35 | -1.75 | -42.69% | 10 | 110 | 0.25 | -0.43 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 105.00 | 5.30 | 5.60 | 7.70 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.69 | 0.05 | -0.04 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 110.00 | 9.50 | 9.80 | 12.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.86 | 0.03 | -0.02 | 7/31/2024 | 9/16/2024 2:59:02 PM EST |
| 115.00 | 12.70 | 15.80 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 120.00 | 17.70 | 19.80 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 125.00 | 22.70 | 25.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 130.00 | 27.50 | 31.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 135.00 | 32.50 | 36.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 140.00 | 37.50 | 41.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |