Options Chain for OMNICOM GROUP INC COM (OMC) - $80.24 as of 3/31/2025 2:12:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.60 | 39.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 47.50 | 34.40 | 37.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 31.30 | 34.10 | 33.90 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 26.20 | 29.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 22.30 | 23.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 17.30 | 18.30 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 12.10 | 13.20 | 33.57 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 12/4/2024 | 3/31/2025 2:59:04 PM EST |
| 72.50 | 9.60 | 11.20 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 75.00 | 7.20 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.90 | 0.03 | -0.04 | 2/12/2025 | 3/31/2025 2:59:04 PM EST |
| 77.50 | 5.70 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.82 | 0.04 | -0.05 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 3.80 | 4.10 | 3.60 | +0.40 | +12.50% | 2 | 26 | 0.32 | 0.70 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 2.25 | 2.55 | 2.63 | +1.33 | +102.31% | 51 | 200 | 0.33 | 0.54 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 1.20 | 1.45 | 1.35 | +0.44 | +48.36% | 4 | 208 | 0.31 | 0.37 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 0.55 | 0.70 | 0.55 | +0.11 | +25.00% | 27 | 153 | 0.31 | 0.21 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | +0.20 | +200.00% | 5 | 901 | 0.30 | 0.11 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 92.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 582 | 0.29 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 97.50 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 179 | 0.41 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 806 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 547 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 80 | 1.15 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:04 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 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.01 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 72.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 98 | 0.40 | -0.05 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | -0.25 | -43.11% | 14 | 487 | 0.37 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 77.50 | 0.55 | 0.65 | 0.59 | -0.21 | -26.25% | 8 | 434 | 0.34 | -0.18 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 1.10 | 1.25 | 1.15 | -0.70 | -37.84% | 30 | 119 | 0.33 | -0.30 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 2.00 | 2.20 | 2.13 | -1.37 | -39.15% | 32 | 89 | 0.32 | -0.46 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 3.40 | 3.60 | 3.48 | -1.65 | -32.17% | 3 | 63 | 0.30 | -0.63 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 5.10 | 5.60 | 5.32 | -2.07 | -28.02% | 2 | 269 | 0.29 | -0.79 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 7.30 | 7.80 | 9.32 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.89 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 92.50 | 9.70 | 10.50 | 11.41 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.95 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 11.10 | 13.20 | 15.38 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 97.50 | 14.50 | 15.40 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 17.10 | 19.30 | 16.81 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 21.00 | 24.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 25.90 | 29.20 | 21.20 | 0.00 | 0.00% | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 30.80 | 34.20 | 26.67 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 36.90 | 39.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 41.10 | 43.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 45.80 | 48.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 50.60 | 53.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 56.20 | 58.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |