Options Chain for OMNICOM GROUP INC COM (OMC) - $82.30 as of 2/21/2025 9:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.70 | 40.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 47.50 | 33.20 | 37.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 30.70 | 35.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 25.80 | 30.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 20.70 | 24.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 16.20 | 19.50 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.01 | 0.00 | 10/30/2024 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 11.80 | 14.60 | 33.57 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.01 | 12/4/2024 | 2/21/2025 4:00:07 PM EST |
| 72.50 | 8.80 | 12.30 | % | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 7.50 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.80 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 77.50 | 5.70 | 6.50 | 6.28 | +0.15 | +2.45% | 2 | 1 | 0.27 | 0.71 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 4.10 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.61 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 82.50 | 2.80 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.50 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 1.75 | 2.35 | 2.11 | -0.70 | -24.92% | 8 | 61 | 0.25 | 0.40 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 87.50 | 1.00 | 1.55 | 1.50 | -0.10 | -6.25% | 17 | 62 | 0.24 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.85 | 1.30 | 0.90 | -0.10 | -10.00% | 29 | 832 | 0.28 | 0.22 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 277 | 0.29 | 0.16 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 0.05 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.11 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 173 | 0.38 | 0.07 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 809 | 0.59 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 561 | 0.29 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.54 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.01 | 0.00 | 1/2/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 0.15 | 0.60 | 0.05 | -0.50 | -90.91% | 1 | 6 | 0.30 | -0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 72.50 | 0.40 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.14 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 0.70 | 2.40 | 1.00 | +0.37 | +58.73% | 58 | 339 | 0.35 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 77.50 | 1.30 | 1.85 | 1.79 | +0.39 | +27.86% | 39 | 242 | 0.27 | -0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 2.05 | 2.90 | 1.75 | -0.35 | -16.67% | 2 | 86 | 0.27 | -0.39 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 82.50 | 3.50 | 3.90 | 3.40 | +0.10 | +3.03% | 2 | 60 | 0.28 | -0.50 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 4.00 | 5.20 | 5.00 | +0.50 | +11.12% | 6 | 63 | 0.28 | -0.60 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 87.50 | 5.80 | 7.20 | 7.05 | +1.25 | +21.56% | 10 | 250 | 0.23 | -0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 7.10 | 9.40 | 8.48 | 0.00 | 0.00% | 0 | 119 | 0.33 | -0.78 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 92.50 | 9.50 | 12.20 | 10.45 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.84 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 11.80 | 14.70 | 12.51 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.89 | 0.02 | -0.02 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 97.50 | 14.30 | 17.60 | 16.70 | 0.00 | 0.00% | 0 | 46 | 0.55 | -0.93 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 16.70 | 19.50 | 16.30 | 0.00 | 0.00% | 0 | 176 | 0.53 | -0.96 | 0.01 | -0.01 | 1/14/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 21.70 | 24.50 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.01 | -0.01 | 11/22/2024 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 26.10 | 30.10 | 21.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.99 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 31.30 | 35.00 | 26.67 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 36.50 | 40.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 41.50 | 44.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 46.50 | 49.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 135.00 | 51.60 | 54.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 56.40 | 59.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |