Options Chain for OMNICOM GROUP INC COM (OMC) - $74.92 as of 4/25/2025 8:54:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.30 | 22.20 | 18.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 60.00 | 13.60 | 16.30 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 62.50 | 11.20 | 15.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 10.20 | 11.40 | % | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.02 | 4/25/2025 3:59:57 PM EST | |||
| 67.50 | 7.40 | 9.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.79 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 6.30 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 4.60 | 5.00 | 4.80 | -0.25 | -4.95% | 12 | 6 | 0.30 | 0.63 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 3.00 | 3.70 | 3.30 | -0.40 | -10.82% | 23 | 30 | 0.29 | 0.51 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 1.75 | 2.20 | 2.05 | -0.50 | -19.61% | 8 | 13 | 0.27 | 0.38 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 80.00 | 1.00 | 1.30 | 1.20 | -0.45 | -27.28% | 6 | 18 | 0.26 | 0.26 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 0.45 | 0.30 | +0.03 | +11.12% | 141 | 1 | 0.25 | 0.10 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 60.00 | 0.20 | 0.65 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 62.50 | 0.35 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.10 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 65.00 | 0.55 | 0.80 | 0.90 | +0.30 | +50.00% | 1 | 1 | 0.34 | -0.15 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 67.50 | 0.95 | 1.15 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.21 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 70.00 | 0.90 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.28 | 0.03 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 72.50 | 2.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.37 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 75.00 | 3.30 | 3.70 | 3.30 | -2.55 | -43.59% | 1 | 2 | 0.29 | -0.49 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 77.50 | 4.40 | 4.80 | 4.59 | % | 1 | 0 | 0.23 | -0.62 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 80.00 | 6.20 | 6.60 | 6.30 | +0.45 | +7.70% | 1 | 1 | 0.25 | -0.74 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 85.00 | 10.20 | 11.40 | 13.48 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.90 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 90.00 | 13.90 | 16.90 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 95.00 | 19.10 | 21.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 100.00 | 23.30 | 27.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 105.00 | 28.40 | 32.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 110.00 | 33.20 | 37.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 115.00 | 38.30 | 42.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |