Options Chain for OMNICOM GROUP INC COM (OMC) - $74.63 as of 7/29/2025 2:27:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.60 | 26.10 | 24.85 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 55.00 | 18.60 | 21.30 | 19.95 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 60.00 | 14.10 | 16.30 | 15.20 | % | 0.25 | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 65.00 | 9.60 | 11.00 | 10.30 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 67.50 | 7.40 | 8.90 | 8.15 | % | 0.12 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.02 | 7/29/2025 12:59:01 PM EST | |||
| 70.00 | 5.50 | 5.80 | 5.65 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | 0.72 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 72.50 | 3.90 | 4.10 | 4.00 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 237 | 0.28 | 0.61 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 2.50 | 2.75 | 2.63 | 2.74 | -0.36 | -11.62% | 0.04 | 107 | 13 | 0.27 | 0.48 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 77.50 | 1.50 | 1.70 | 1.60 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.27 | 0.35 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.26 | 0.23 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.27 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.02 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.31 | -0.12 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 67.50 | 0.80 | 0.95 | 0.88 | 0.85 | +0.15 | +21.43% | 0.01 | 1 | 30 | 0.30 | -0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 70.00 | 1.35 | 1.55 | 1.45 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.29 | -0.28 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 72.50 | 2.20 | 2.50 | 2.35 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.39 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.27 | -0.52 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 77.50 | 4.90 | 5.20 | 5.05 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.27 | -0.65 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 80.00 | 6.60 | 7.80 | 7.20 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.24 | -0.77 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 85.00 | 10.00 | 11.80 | 10.90 | % | 0.13 | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 90.00 | 14.50 | 16.70 | 15.60 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 95.00 | 19.80 | 21.50 | 20.65 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 100.00 | 24.30 | 26.90 | 25.60 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 105.00 | 29.30 | 32.50 | 30.90 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 110.00 | 34.60 | 37.50 | 36.05 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |