Options Chain for OMNICOM GROUP INC COM (OMC) - $70.28 as of 6/20/2025 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 21.00 | 24.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 18.60 | 22.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 14.10 | 16.70 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 10.10 | 11.50 | % | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 62.50 | 6.90 | 10.80 | % | 0 | 0 | 0.57 | 0.80 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 5.10 | 8.30 | % | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 67.50 | 4.20 | 5.90 | % | 0 | 0 | 0.31 | 0.66 | 0.04 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 2.20 | 3.80 | % | 0 | 0 | 0.25 | 0.55 | 0.05 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 72.50 | 2.00 | 2.75 | 2.25 | % | 1 | 0 | 0.29 | 0.43 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 75.00 | 0.30 | 2.30 | % | 0 | 0 | 0.26 | 0.31 | 0.04 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 77.50 | 0.70 | 1.15 | 0.83 | % | 21 | 0 | 0.29 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 0.15 | 0.50 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 0.40 | 0.80 | % | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 62.50 | 0.65 | 1.10 | % | 0 | 0 | 0.31 | -0.20 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 0.05 | 2.95 | % | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 67.50 | 1.10 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.34 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 1.85 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.45 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 72.50 | 3.90 | 4.70 | 4.60 | % | 1 | 0 | 0.28 | -0.57 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 75.00 | 4.10 | 6.90 | 5.90 | % | 4 | 0 | 0.45 | -0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 77.50 | 6.10 | 9.70 | % | 0 | 0 | 0.48 | -0.79 | 0.04 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 80.00 | 8.70 | 10.90 | % | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 85.00 | 13.40 | 16.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 18.20 | 21.90 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 95.00 | 23.10 | 26.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 100.00 | 28.20 | 31.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 105.00 | 33.10 | 36.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |