Options Chain for OMNICOM GROUP INC COM (OMC) - $86.59 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.80 | 40.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 35.00 | 38.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 30.30 | 33.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 25.20 | 28.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 20.40 | 23.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 15.60 | 18.00 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 10.70 | 13.00 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 77.50 | 7.70 | 11.40 | % | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 6.40 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.87 | 0.03 | -0.03 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 4.50 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.77 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 2.80 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 168 | 0.24 | 0.64 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 1.65 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 238 | 0.23 | 0.47 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.75 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 491 | 0.23 | 0.31 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.50 | 0.20 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 273 | 0.22 | 0.19 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.22 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 195 | 0.24 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 77.50 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 306 | 0.27 | -0.07 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 510 | 0.26 | -0.13 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 0.45 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 381 | 0.25 | -0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 1.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 137 | 0.24 | -0.36 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 2.20 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 67 | 0.23 | -0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 3.80 | 5.00 | 8.30 | 0.00 | 0.00% | 0 | 227 | 0.43 | -0.69 | 0.06 | -0.04 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 92.50 | 5.70 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.81 | 0.05 | -0.03 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 7.40 | 10.50 | % | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 97.50 | 9.90 | 12.30 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 12.30 | 14.70 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 17.30 | 19.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 22.00 | 25.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 27.00 | 30.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 31.80 | 35.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 36.90 | 40.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 41.80 | 45.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 46.80 | 50.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |