Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for OMC (OMNICOM GROUP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OMC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

69.47 

 OMNICOM GROUP INC       CHANGE

-6.39 

 HIGH 72.53   LOW 66.41   DIVIDEND DATE 2017-09-21 
 OPEN 72.52   CLOSE 75.86   DIVIDEND AMOUNT 0.55 
 BID 0.00   ASK 0.00   YIELD 2.87 
 VOLUME 3,993,085   SPLIT DATE  2007-06-26   DATE/TIME: 2022-05-24 
 OPTION VOLUME 3304   IMPLIED VOLATILITY 0.43   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from May 3, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OMC  78.21    OMC  Jul 15 '22  82.50  3.42  3.42  4.38%    0.37  2
 OMC  78.21    OMC  May 20 '22  75.00  4.30  1.09  1.39%    0.36  0
 OMC  78.21    OMC  May 20 '22  77.50  2.58  1.86  2.38%    0.33  0
 OMC  78.21    OMC  Oct 21 '22  72.50  9.80  4.09  5.23%    0.32  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 OMC  May 20 '22  75.00   C  4.30    OMC  May 20 '22  75.00   P  1.00    5.30  3.21
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Jul 15 '22  82.50   P  6.80    10.22  4.29
 OMC  Jul 15 '22  72.50   C  7.70    OMC  Jul 15 '22  72.50   P  2.35    10.05  5.71
 OMC  Jun 17 '22  75.00   C  5.25    OMC  Jun 17 '22  75.00   P  2.20    7.45  3.21
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OMC  Jul 15 '22  85.00   P  9.00    OMC  Jul 15 '22  82.50   P  6.80    2.20  2.50
 OMC  Jul 15 '22  85.00   P  9.00    OMC  Jul 15 '22  80.00   P  5.45    3.55  5.00
 OMC  Jul 15 '22  85.00   P  9.00    OMC  Jul 15 '22  77.50   P  4.10    4.90  7.50
 OMC  Jul 15 '22  85.00   P  9.00    OMC  Jul 15 '22  75.00   P  3.10    5.90  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OMC  May 20 '22  75.00   C  4.30    OMC  May 20 '22  82.50   C  0.60    3.70  7.50
 OMC  Jun 17 '22  75.00   C  5.25    OMC  Jun 17 '22  85.00   C  0.75    4.50  10.00
 OMC  May 20 '22  75.00   C  4.30    OMC  May 20 '22  80.00   C  1.32    2.97  5.00
 OMC  Jul 15 '22  72.50   C  7.70    OMC  Jul 15 '22  85.00   C  1.45    6.25  12.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Jul 15 '22  77.50   C  4.40    -0.98  5.00
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Jul 15 '22  75.00   C  5.90    -2.48  7.50
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Jul 15 '22  72.50   C  7.70    -4.28  10.00
 OMC  Jan 20 '23  77.50   C  7.90    OMC  Jan 20 '23  75.00   C  9.05    -1.15  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OMC  May 20 '22  72.50   P  0.53    OMC  May 20 '22  85.00   P  6.92    -6.40  12.50
 OMC  May 20 '22  75.00   P  1.00    OMC  May 20 '22  85.00   P  6.92    -5.92  10.00
 OMC  Jun 17 '22  72.50   P  1.50    OMC  Jun 17 '22  85.00   P  7.65    -6.15  12.50
 OMC  May 20 '22  77.50   P  1.80    OMC  May 20 '22  85.00   P  6.92    -5.12  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Jan 20 '23  82.50   C  5.80    -2.38  6
 OMC  Jul 15 '22  82.50   C  3.42    OMC  Oct 21 '22  82.50   C  4.50    -1.08  3
 OMC  May 20 '22  75.00   C  4.30    OMC  Jan 20 '23  75.00   C  9.05    -4.75  8
 OMC  May 20 '22  75.00   C  4.30    OMC  Jul 15 '22  75.00   C  5.90    -1.60  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OMC  May 20 '22  72.50   P  0.53    OMC  Jan 20 '23  72.50   P  5.45    -4.92  8
 OMC  Jul 15 '22  85.00   P  9.00    OMC  Jan 20 '23  85.00   P  11.95    -2.95  6
 OMC  Jun 17 '22  72.50   P  1.50    OMC  Jan 20 '23  72.50   P  5.45    -3.95  7
 OMC  May 20 '22  75.00   P  1.00    OMC  Jan 20 '23  75.00   P  6.45    -5.45  8
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.