Options Chain for OMNICOM GROUP INC COM (OMC) - $79.68 as of 8/22/2025 8:27:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.90 | 41.70 | 39.80 | % | 0.99 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.50 | 35.40 | 39.20 | 37.30 | % | 0.88 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 32.90 | 36.70 | 34.80 | % | 0.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 30.40 | 34.20 | 32.30 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 27.90 | 31.70 | 29.80 | 26.09 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 22.90 | 26.60 | 24.75 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 18.10 | 21.50 | 19.80 | 11.31 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.80 | 0.99 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 15.50 | 19.30 | 17.40 | % | 0.28 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 13.00 | 16.00 | 14.50 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.58 | 0.94 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 10.70 | 13.60 | 12.15 | 6.86 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.51 | 0.90 | 0.02 | -0.01 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 10.10 | 10.30 | 10.20 | 8.63 | 0.00 | 0.00% | 0.15 | 0 | 119 | 0.31 | 0.86 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 8.00 | 8.20 | 8.10 | 6.53 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.30 | 0.80 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 6.10 | 6.40 | 6.25 | 6.30 | +1.25 | +24.76% | 0.08 | 5 | 321 | 0.29 | 0.72 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 4.40 | 4.70 | 4.55 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.28 | 0.61 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 3.10 | 3.30 | 3.20 | 3.36 | +0.71 | +26.80% | 0.04 | 23 | 688 | 0.27 | 0.50 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 2.05 | 2.25 | 2.15 | 1.95 | +0.65 | +50.00% | 0.03 | 1 | 272 | 0.27 | 0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 1.25 | 1.45 | 1.35 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.26 | 0.30 | 0.04 | -0.03 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 87.50 | 0.75 | 0.95 | 0.85 | 0.80 | +0.23 | +40.36% | 0.01 | 7 | 94 | 0.27 | 0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 7 | 195 | 0.26 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.29 | 0.12 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | 0.07 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.04 | 0.01 | -0.01 | 4/14/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.46 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.41 | -0.03 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.13 | -26.00% | 0.01 | 1 | 131 | 0.36 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.34 | -0.10 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.72 | -0.43 | -37.40% | 0.01 | 4 | 144 | 0.32 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.50 | 1.10 | 1.25 | 1.18 | 1.20 | -0.49 | -29.00% | 0.02 | 1 | 429 | 0.31 | -0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 1.70 | 1.90 | 1.80 | 1.74 | -0.76 | -30.40% | 0.02 | 8 | 296 | 0.30 | -0.28 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 77.50 | 2.45 | 2.70 | 2.58 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.29 | -0.39 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 3.70 | 3.90 | 3.80 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.29 | -0.50 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 82.50 | 5.10 | 5.40 | 5.25 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.29 | -0.61 | 0.04 | -0.03 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 6.00 | 7.30 | 6.65 | 14.25 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.25 | -0.70 | 0.04 | -0.03 | 6/26/2025 | 8/22/2025 3:59:58 PM EST |
| 87.50 | 8.00 | 10.90 | 9.45 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.47 | -0.77 | 0.03 | -0.02 | 6/11/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 10.10 | 13.00 | 11.55 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.82 | 0.03 | -0.02 | 7/10/2025 | 8/22/2025 3:59:58 PM EST |
| 92.50 | 12.50 | 15.30 | 13.90 | 18.32 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.88 | 0.02 | -0.02 | 7/7/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 13.90 | 17.70 | 15.80 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 19.90 | 22.60 | 21.25 | % | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 23.90 | 27.70 | 25.80 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 29.00 | 32.60 | 30.80 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 33.90 | 37.70 | 35.80 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 38.90 | 42.70 | 40.80 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 43.90 | 47.70 | 45.80 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 48.90 | 52.60 | 50.75 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |