Options Chain for OMNICOM GROUP INC COM (OMC) - $95.89 as of 4/29/2024 1:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 47.00 | 51.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 50.00 | 44.00 | 48.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 55.00 | 38.80 | 43.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 60.00 | 33.70 | 38.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 65.00 | 30.00 | 33.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 70.00 | 23.60 | 28.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 75.00 | 19.10 | 23.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 80.00 | 14.30 | 18.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 85.00 | 11.00 | 12.20 | 11.40 | +3.90 | +52.00% | 38 | 15 | 0.53 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 87.50 | 6.60 | 11.30 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 1:58:57 PM EST |
| 90.00 | 6.20 | 6.50 | 6.50 | +0.25 | +4.00% | 2 | 20 | 0.30 | 0.91 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 92.50 | 4.00 | 4.30 | 4.30 | -0.40 | -8.52% | 4 | 97 | 0.23 | 0.81 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 95.00 | 2.25 | 2.55 | 2.60 | +0.20 | +8.34% | 5 | 179 | 0.21 | 0.63 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 97.50 | 1.05 | 1.15 | 1.17 | +0.02 | +1.74% | 2 | 248 | 0.20 | 0.40 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 100.00 | 0.35 | 0.45 | 0.45 | +0.03 | +7.15% | 8 | 294 | 0.19 | 0.20 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 450 | 0.39 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 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 | 2.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:57 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.30 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 1:58:57 PM EST |
| 90.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 12 | 238 | 0.23 | -0.09 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 92.50 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 185 | 0.21 | -0.19 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 1:58:57 PM EST |
| 95.00 | 1.10 | 1.25 | 1.20 | -0.35 | -22.59% | 1 | 35 | 0.19 | -0.37 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 97.50 | 2.30 | 2.55 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.60 | 0.09 | -0.05 | 4/25/2024 | 4/29/2024 1:58:57 PM EST |
| 100.00 | 4.20 | 4.40 | % | 0 | 0 | 0.22 | -0.80 | 0.07 | -0.03 | 4/29/2024 1:58:57 PM EST | |||
| 105.00 | 7.00 | 11.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 110.00 | 11.50 | 16.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 115.00 | 16.70 | 21.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 120.00 | 21.60 | 26.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 125.00 | 26.50 | 31.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 130.00 | 32.00 | 36.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 135.00 | 36.70 | 41.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 140.00 | 41.60 | 46.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST |