Options Chain for OMNICOM GROUP INC COM (OMC) - $73.13 as of 5/27/2025 1:04:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.90 | 33.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 45.00 | 27.30 | 31.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 47.50 | 24.80 | 28.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 50.00 | 22.80 | 25.70 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 11:58:51 AM EST |
| 55.00 | 18.20 | 20.30 | 21.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:58:51 AM EST |
| 60.00 | 13.10 | 15.00 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 65.00 | 9.00 | 10.40 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.87 | 0.02 | -0.02 | 4/23/2025 | 5/27/2025 11:58:51 AM EST |
| 67.50 | 7.40 | 8.20 | % | 0 | 0 | 0.36 | 0.79 | 0.03 | -0.02 | 5/27/2025 11:58:51 AM EST | |||
| 70.00 | 5.60 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.70 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 72.50 | 3.90 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 92 | 0.30 | 0.59 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 75.00 | 2.75 | 2.90 | 2.75 | +0.55 | +25.00% | 3 | 111 | 0.29 | 0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 77.50 | 1.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 253 | 0.28 | 0.35 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 80.00 | 0.85 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 377 | 0.27 | 0.24 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 82.50 | 0.45 | 0.65 | 0.52 | +0.05 | +10.64% | 1 | 272 | 0.26 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 85.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 290 | 0.26 | 0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 87.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 423 | 0.39 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 90.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 258 | 0.43 | 0.03 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 11:58:51 AM EST |
| 92.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 447 | 0.47 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:58:51 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 458 | 0.34 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 97.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:51 AM EST |
| 100.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 11:58:51 AM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 11:58:51 AM EST |
| 110.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 349 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 11:58:51 AM EST |
| 115.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 11:58:51 AM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 11:58:51 AM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 11:58:51 AM EST |
| 55.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:51 AM EST |
| 60.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 40 | 0.48 | -0.03 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 65.00 | 0.35 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.13 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 11:58:51 AM EST |
| 67.50 | 1.00 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 35 | 0.32 | -0.21 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 70.00 | 1.70 | 1.80 | 1.75 | -0.45 | -20.46% | 1 | 31 | 0.31 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 72.50 | 2.45 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.41 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 75.00 | 3.70 | 3.90 | 3.70 | -0.58 | -13.56% | 2 | 147 | 0.30 | -0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 77.50 | 5.10 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.65 | 0.05 | -0.03 | 5/16/2025 | 5/27/2025 11:58:51 AM EST |
| 80.00 | 6.90 | 7.20 | 8.90 | 0.00 | 0.00% | 0 | 110 | 0.27 | -0.76 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 82.50 | 8.60 | 9.80 | 10.40 | 0.00 | 0.00% | 0 | 59 | 0.25 | -0.85 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 85.00 | 11.00 | 12.20 | 9.39 | 0.00 | 0.00% | 0 | 116 | 0.32 | -0.92 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 87.50 | 13.50 | 15.00 | 11.05 | 0.00 | 0.00% | 0 | 51 | 0.54 | -0.95 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 11:58:51 AM EST |
| 90.00 | 15.50 | 16.80 | 13.45 | 0.00 | 0.00% | 0 | 30 | 0.58 | -0.97 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 11:58:51 AM EST |
| 92.50 | 18.30 | 19.90 | 8.20 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 11:58:51 AM EST |
| 95.00 | 20.80 | 22.00 | 12.00 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 11:58:51 AM EST |
| 97.50 | 23.00 | 24.70 | 9.08 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 11:58:51 AM EST |
| 100.00 | 24.30 | 28.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 11:58:51 AM EST |
| 105.00 | 29.50 | 33.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 110.00 | 34.60 | 38.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 115.00 | 39.40 | 43.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 120.00 | 44.20 | 48.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 125.00 | 49.60 | 53.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 130.00 | 54.30 | 58.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 135.00 | 59.60 | 63.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 140.00 | 64.50 | 68.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 145.00 | 69.40 | 73.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 150.00 | 74.50 | 77.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 155.00 | 79.30 | 83.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST |