Options Chain for OMNICOM GROUP INC COM (OMC) - $73.53 as of 5/30/2025 5:46:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 17.10 | 19.10 | 18.10 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 11.80 | 15.20 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 62.50 | 9.00 | 12.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.03 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 7.20 | 9.80 | % | 0 | 0 | 0.68 | 0.87 | 0.03 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 67.50 | 5.10 | 7.00 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.81 | 0.04 | -0.04 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 3.30 | 4.70 | 3.53 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.72 | 0.06 | -0.04 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 1.00 | 2.30 | 2.28 | 0.00 | 0.00% | 0 | 84 | 0.19 | 0.57 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.75 | 1.10 | 0.80 | -0.22 | -21.57% | 8 | 121 | 0.24 | 0.36 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1,109 | 0.22 | 0.24 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.28 | 0.15 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.03 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 560 | 0.36 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 62.50 | 0.00 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.09 | 0.02 | -0.03 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.15 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.13 | 0.03 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 0.20 | 0.50 | 0.45 | +0.20 | +80.00% | 20 | 34 | 0.30 | -0.19 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.60 | 0.90 | 0.80 | -0.10 | -11.12% | 2 | 812 | 0.27 | -0.28 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 0.45 | 1.80 | 1.55 | -0.05 | -3.13% | 6 | 452 | 0.28 | -0.43 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 2.80 | 3.20 | 2.90 | +0.32 | +12.41% | 2 | 151 | 0.24 | -0.64 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 4.70 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 82 | 0.53 | -0.76 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 6.10 | 9.10 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.85 | 0.04 | -0.03 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 8.60 | 11.50 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 10.80 | 14.00 | 13.48 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.01 | 4/17/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 15.90 | 18.90 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 20.80 | 23.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 25.30 | 28.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 30.10 | 34.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 35.20 | 39.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 40.10 | 43.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |