Options Chain for OMNICOM GROUP INC COM (OMC) - $96.71 as of 4/26/2024 3:35:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 46.10 | 51.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 43.60 | 48.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 38.60 | 43.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 33.60 | 38.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 28.60 | 33.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 23.70 | 28.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 18.60 | 23.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 14.10 | 18.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 9.00 | 12.30 | 7.50 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 87.50 | 6.50 | 11.20 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.97 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 6.20 | 6.90 | 6.25 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.90 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 92.50 | 4.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 97 | 0.20 | 0.79 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 2.35 | 2.50 | 2.40 | -0.90 | -27.28% | 3 | 179 | 0.19 | 0.62 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 97.50 | 1.05 | 1.20 | 1.15 | -0.10 | -8.00% | 1 | 247 | 0.18 | 0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.35 | 0.55 | 0.42 | -0.38 | -47.50% | 1 | 293 | 0.18 | 0.18 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 1 | 450 | 0.30 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 4.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.20 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.20 | 0.30 | 0.20 | -0.20 | -50.00% | 1 | 239 | 0.22 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 92.50 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 189 | 0.20 | -0.21 | 0.06 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 1.15 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 35 | 0.19 | -0.38 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 97.50 | 2.35 | 2.70 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.61 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 2.90 | 5.20 | % | 0 | 0 | 0.31 | -0.82 | 0.07 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 6.90 | 11.50 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 11.70 | 16.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 16.80 | 21.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 22.70 | 26.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 26.70 | 31.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 31.60 | 36.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 36.60 | 41.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 140.00 | 41.70 | 46.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |