OMC - Omnicom Group Inc. - Opsjonskjede

Omnicom Group Inc.

US ˙ NYSE ˙ US6819191064

Utløpsdato

Puts for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
OMC20250919P00050000	50.00	0.00	0.75	0.00	0	0	164.35%	-0.04	0.00	-0.09	0.01	-0.00
OMC20250919P00055000	55.00	0.00	0.75	0.00	0	0	134.15%	-0.05	0.01	-0.08	0.01	-0.00
OMC20250919P00060000	60.00	0.00	0.95	0.00	0	7	105.96%	-0.06	0.01	-0.08	0.02	-0.00
OMC20250919P00065000	65.00	0.00	0.95	0.00	0	70	79.14%	-0.08	0.01	-0.07	0.02	-0.00
OMC20250919P00067500	67.50	0.05	0.20	0.00	0	50	51.13%	-0.05	0.01	-0.03	0.01	-0.00
OMC20250919P00070000	70.00	0.00	0.30	0.00	0	67	41.78%	-0.06	0.02	-0.03	0.02	-0.00
OMC20250919P00072500	72.50	0.15	0.25	0.19	1	94	32.75%	-0.10	0.04	-0.04	0.02	-0.00
OMC20250919P00075000	75.00	0.45	0.65	0.58	1	69	30.74%	-0.24	0.08	-0.06	0.04	-0.00
OMC20250919P00077500	77.50	1.25	1.45	1.14	1	67	30.09%	-0.48	0.10	-0.08	0.05	-0.01
OMC20250919P00080000	80.00	2.70	4.00	0.00	0	23	29.49%	-0.72	0.09	-0.06	0.04	-0.01
OMC20250919P00082500	82.50	4.20	5.30	4.37	1	1	37.54%	-0.83	0.05	-0.06	0.03	-0.01
OMC20250919P00085000	85.00	5.70	8.90	0.00	0	0	48.85%	-0.86	0.04	-0.07	0.03	-0.01
OMC20250919P00087500	87.50	8.10	11.40	0.00	0	0	62.94%	-0.86	0.03	-0.09	0.03	-0.01
OMC20250919P00090000	90.00	10.70	13.80	0.00	0	0	80.11%	-0.85	0.02	-0.12	0.03	-0.02
OMC20250919P00095000	95.00	15.40	18.80	0.00	0	0	95.19%	-0.88	0.02	-0.12	0.02	-0.02
OMC20250919P00100000	100.00	20.80	23.30	0.00	0	0	127.70%	-0.86	0.01	-0.18	0.03	-0.02
OMC20250919P00105000	105.00	25.60	28.00	0.00	0	0	127.31%	-0.91	0.01	-0.13	0.02	-0.02
OMC20250919P00110000	110.00	30.50	33.80	0.00	0	0	174.06%	-0.85	0.01	-0.25	0.03	-0.02

Calls for markedsdato September 09, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
OMC20250919C00050000	50.00	26.30	29.70	0.00	0	0	177.96%	0.95	0.00	-0.11	0.01	0.01
OMC20250919C00055000	55.00	22.20	24.40	0.00	0	0	160.19%	0.92	0.01	-0.14	0.02	0.01
OMC20250919C00060000	60.00	17.20	19.70	0.00	0	0	130.11%	0.90	0.01	-0.14	0.02	0.01
OMC20250919C00065000	65.00	11.30	14.80	0.00	0	0	90.84%	0.89	0.02	-0.10	0.02	0.02
OMC20250919C00067500	67.50	8.80	12.30	0.00	0	0	74.38%	0.88	0.02	-0.09	0.03	0.02
OMC20250919C00070000	70.00	6.70	9.60	0.00	0	0	58.33%	0.87	0.03	-0.08	0.03	0.02
OMC20250919C00072500	72.50	5.20	7.20	0.00	0	1	59.44%	0.77	0.04	-0.12	0.04	0.01
OMC20250919C00075000	75.00	3.30	3.60	0.00	0	151	31.60%	0.75	0.08	-0.06	0.04	0.02
OMC20250919C00077500	77.50	1.60	1.85	0.00	0	113	30.28%	0.52	0.10	-0.08	0.05	0.01
OMC20250919C00080000	80.00	0.60	0.75	0.75	263	1,571	29.20%	0.28	0.09	-0.06	0.04	0.01
OMC20250919C00082500	82.50	0.20	0.30	0.00	0	131	34.05%	0.15	0.05	-0.05	0.03	0.00
OMC20250919C00085000	85.00	0.00	0.15	0.10	5	288	35.34%	0.07	0.03	-0.03	0.02	0.00
OMC20250919C00087500	87.50	0.00	0.75	0.00	0	0	56.78%	0.11	0.03	-0.07	0.02	0.00
OMC20250919C00090000	90.00	0.00	0.95	0.00	0	17	66.12%	0.10	0.02	-0.07	0.02	0.00
OMC20250919C00095000	95.00	0.00	1.15	0.00	0	0	88.05%	0.10	0.02	-0.09	0.02	0.00
OMC20250919C00100000	100.00	0.00	2.15	0.00	0	0	128.60%	0.14	0.01	-0.18	0.03	0.00
OMC20250919C00105000	105.00	0.00	2.15	0.00	0	0	144.97%	0.13	0.01	-0.19	0.03	0.00
OMC20250919C00110000	110.00	0.00	2.15	0.00	0	0	160.05%	0.12	0.01	-0.20	0.03	0.00

Other Listings

GB:0KBK	USD 78,47
IT:1OMC	€ 66,66
DE:OCN	€ 66,20

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.