Options Chain for OMNICOM GROUP INC COM (OMC) - $80.33 as of 10/24/2025 3:41:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.50 | 26.50 | 24.50 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 60.00 | 18.20 | 21.10 | 19.65 | % | 0.33 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 65.00 | 14.10 | 16.40 | 15.25 | % | 0.23 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 10/24/2025 3:59:56 PM EST | |||
| 70.00 | 9.60 | 12.00 | 10.80 | % | 0.15 | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 72.50 | 7.30 | 10.10 | 8.70 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 75.00 | 5.80 | 8.10 | 6.95 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.35 | 0.72 | 0.04 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 77.50 | 4.20 | 5.10 | 4.65 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.28 | 0.62 | 0.04 | -0.04 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 80.00 | 2.20 | 3.70 | 2.95 | 3.40 | -1.60 | -32.00% | 0.04 | 1 | 18 | 0.25 | 0.50 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 82.50 | 1.35 | 2.75 | 2.05 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.26 | 0.38 | 0.05 | -0.03 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 85.00 | 0.50 | 1.95 | 1.23 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.25 | 0.27 | 0.04 | -0.03 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 87.50 | 0.05 | 1.35 | 0.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.22 | 0.18 | 0.03 | -0.02 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 90.00 | 0.30 | 1.25 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.12 | 0.03 | -0.01 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 13 | 0.28 | 0.05 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.44 | -0.04 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 70.00 | 0.35 | 1.40 | 0.88 | 0.85 | +0.20 | +30.77% | 0.01 | 2 | 9 | 0.33 | -0.13 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 72.50 | 0.60 | 1.60 | 1.10 | 1.08 | -0.65 | -37.58% | 0.02 | 2 | 3 | 0.30 | -0.20 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 75.00 | 1.05 | 2.35 | 1.70 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.28 | 0.04 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 77.50 | 1.80 | 3.30 | 2.55 | 3.14 | +0.88 | +38.94% | 0.03 | 3 | 4 | 0.29 | -0.38 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 80.00 | 2.75 | 4.50 | 3.63 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | -0.50 | 0.05 | -0.04 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 82.50 | 3.70 | 5.90 | 4.80 | % | 0.06 | 0 | 0 | 0.24 | -0.62 | 0.05 | -0.03 | 10/24/2025 3:59:56 PM EST | |||
| 85.00 | 6.30 | 8.60 | 7.45 | 6.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | -0.73 | 0.04 | -0.03 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 87.50 | 7.70 | 10.30 | 9.00 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.42 | -0.82 | 0.03 | -0.02 | 10/17/2025 | 10/24/2025 3:59:56 PM EST |
| 90.00 | 9.90 | 12.30 | 11.10 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 95.00 | 14.50 | 17.40 | 15.95 | % | 0.17 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/24/2025 3:59:56 PM EST | |||
| 100.00 | 19.40 | 22.50 | 20.95 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 23.90 | 27.90 | 25.90 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 110.00 | 29.30 | 32.90 | 31.10 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 34.30 | 37.90 | 36.10 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |