Options Chain for OMNICOM GROUP INC COM (OMC) - $80.24 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.80 | 27.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 19.60 | 22.60 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 14.40 | 17.30 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 9.90 | 12.70 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 72.50 | 7.50 | 10.90 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 5.60 | 8.90 | % | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 77.50 | 5.10 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.67 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 3.50 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.56 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 2.10 | 2.60 | 2.30 | -0.30 | -11.54% | 5 | 10 | 0.27 | 0.44 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 1.35 | 1.75 | 1.53 | -0.19 | -11.05% | 7 | 5 | 0.27 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 0.75 | 1.15 | 1.05 | -0.02 | -1.87% | 4 | 8 | 0.27 | 0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 124 | 0.28 | 0.15 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.05 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.15 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.11 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 280 | 0.30 | -0.16 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 1.05 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.24 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 1.90 | 2.10 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.33 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 2.85 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.44 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 3.90 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.56 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 5.80 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.68 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 5.90 | 9.40 | 7.86 | +0.74 | +10.40% | 1 | 3 | 0.43 | -0.78 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 9.20 | 11.50 | 9.69 | +0.19 | +2.00% | 1 | 4 | 0.45 | -0.85 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 13.60 | 16.50 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 17.90 | 21.10 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 105.00 | 23.00 | 26.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 28.40 | 31.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 32.90 | 36.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 38.70 | 41.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |