Options Chain for OMNICOM GROUP INC COM (OMC) - $71.19 as of 6/13/2025 3:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 14.10 | 16.40 | 16.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 60.00 | 8.30 | 11.20 | 10.60 | -0.60 | -5.36% | 16 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 62.50 | 6.10 | 7.60 | 8.15 | -3.15 | -27.88% | 16 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 65.00 | 3.20 | 5.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 67.50 | 1.20 | 2.90 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.83 | 0.18 | -0.02 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.50 | 1.51 | -1.79 | -54.25% | 1 | 16 | 0.77 | 0.35 | 0.19 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.35 | 0.30 | -0.27 | -47.37% | 4 | 1,076 | 0.38 | 0.05 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 134 | 0.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 1,109 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 5 | 109 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 569 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 62.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 67.50 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 1 | 92 | 0.27 | -0.17 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 70.00 | 1.10 | 1.80 | 1.35 | +0.65 | +92.86% | 14 | 1,004 | 0.31 | -0.65 | 0.19 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 72.50 | 3.10 | 3.50 | 2.49 | +1.20 | +93.03% | 73 | 269 | 0.00 | -0.95 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 75.00 | 5.40 | 6.70 | 3.25 | 0.00 | 0.00% | 0 | 151 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 77.50 | 6.60 | 8.70 | 5.95 | 0.00 | 0.00% | 0 | 71 | 0.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 80.00 | 9.10 | 10.80 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:51 PM EST |
| 82.50 | 11.10 | 14.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 85.00 | 13.50 | 17.00 | 14.78 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:51 PM EST |
| 90.00 | 18.70 | 21.20 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:51 PM EST |
| 95.00 | 23.60 | 27.40 | 24.36 | % | 16 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 100.00 | 28.90 | 32.10 | 29.34 | -0.75 | -2.50% | 16 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 105.00 | 33.50 | 37.10 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:51 PM EST |
| 110.00 | 39.20 | 42.10 | 39.21 | +0.25 | +0.65% | 16 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 115.00 | 43.70 | 47.50 | 44.18 | % | 16 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |