Options Chain for OMNICOM GROUP INC COM (OMC) - $99.08 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.20 | 56.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 49.80 | 54.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 47.30 | 51.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 42.30 | 46.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 37.30 | 41.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 32.30 | 36.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 27.50 | 31.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 22.40 | 26.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 17.80 | 20.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 82.50 | 14.50 | 18.20 | 20.20 | 0.00 | 0.00% | 0 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 12.00 | 16.00 | 19.50 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.99 | 0.01 | 0.00 | 9/19/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 10.50 | 13.00 | 16.40 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.95 | 0.01 | -0.01 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 7.70 | 11.10 | 15.10 | 0.00 | 0.00% | 0 | 70 | 0.51 | 0.90 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 5.70 | 8.80 | 13.00 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.84 | 0.03 | -0.03 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 5.10 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.74 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 3.30 | 3.60 | 2.85 | -0.65 | -18.58% | 85 | 267 | 0.23 | 0.61 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 1.90 | 2.10 | 1.65 | +0.02 | +1.23% | 6 | 828 | 0.21 | 0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.40 | 0.90 | 0.45 | +0.10 | +28.58% | 22 | 1,289 | 0.22 | 0.16 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,043 | 0.34 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.44 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 213 | 0.43 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.05 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.25 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 310 | 0.26 | -0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.50 | 0.65 | 0.70 | -0.65 | -48.15% | 1 | 74 | 0.25 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.95 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 69 | 0.24 | -0.26 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 1.40 | 1.95 | 2.20 | -0.30 | -12.00% | 38 | 221 | 0.21 | -0.39 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 2.85 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 504 | 0.22 | -0.55 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 4.90 | 8.30 | 6.92 | 0.00 | 0.00% | 0 | 125 | 0.41 | -0.84 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 10.40 | 13.20 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.96 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 13.90 | 18.30 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.99 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 19.40 | 23.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 23.70 | 28.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 29.00 | 33.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 34.20 | 38.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 39.30 | 43.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 44.10 | 48.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 49.10 | 53.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 54.10 | 58.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |