Options Chain for OMNICOM GROUP INC COM (OMC) - $87.76 as of 2/4/2025 2:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 38.00 | 41.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 35.50 | 39.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 30.60 | 34.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 25.60 | 30.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 21.70 | 23.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 16.80 | 19.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 11.10 | 14.00 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 77.50 | 8.80 | 11.20 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 80.00 | 7.60 | 8.80 | % | 0 | 0 | 0.31 | 0.82 | 0.03 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 82.50 | 4.90 | 6.80 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.73 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 4.00 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.62 | 0.05 | -0.03 | 1/23/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 2.70 | 3.80 | 3.70 | -0.42 | -10.20% | 3 | 2 | 0.28 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 1.80 | 2.45 | 2.50 | -0.18 | -6.72% | 3 | 38 | 0.28 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 0.95 | 1.70 | 1.95 | +0.08 | +4.28% | 1 | 28 | 0.27 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 95.00 | 0.05 | 1.15 | 1.17 | -0.03 | -2.50% | 407 | 388 | 0.22 | 0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.07 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 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 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.06 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.75 | 0.67 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.10 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.80 | 1.20 | % | 0 | 0 | 0.29 | -0.18 | 0.03 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 82.50 | 1.00 | 2.10 | 1.60 | -0.10 | -5.89% | 4 | 41 | 0.28 | -0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 1.70 | 2.95 | 2.45 | -0.60 | -19.68% | 1 | 19 | 0.27 | -0.38 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 87.50 | 2.80 | 4.20 | 3.60 | 0.00 | 0.00% | 1 | 483 | 0.27 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 4.30 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.63 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 92.50 | 5.40 | 7.50 | % | 0 | 0 | 0.23 | -0.74 | 0.04 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 95.00 | 7.10 | 10.60 | % | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 11.60 | 14.00 | % | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 16.40 | 19.80 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 21.30 | 24.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 115.00 | 26.50 | 30.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 120.00 | 31.60 | 35.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 125.00 | 36.00 | 39.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |