Options Chain for OMNICOM GROUP INC COM (OMC) - $67.27 as of 2/13/2026 8:25:58 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 | 12.00 | 14.70 | 13.35 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 60.00 | 7.00 | 9.80 | 8.40 | 9.64 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | 0.98 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 62.50 | 4.60 | 7.60 | 6.10 | % | 0.10 | 0 | 0 | 0.92 | 0.94 | 0.03 | -0.04 | 2/13/2026 3:59:44 PM EST | |||
| 65.00 | 3.10 | 4.80 | 3.95 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.59 | 0.84 | 0.06 | -0.08 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 67.50 | 2.30 | 2.65 | 2.48 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.66 | 0.09 | -0.10 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 70.00 | 0.85 | 1.25 | 1.05 | 0.88 | +0.18 | +25.72% | 0.02 | 10 | 372 | 0.39 | 0.40 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 72.50 | 0.20 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 2 | 165 | 0.36 | 0.19 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 75.00 | 0.10 | 0.90 | 0.50 | 0.10 | -0.24 | -70.59% | 0.01 | 20 | 279 | 0.57 | 0.07 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 77.50 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.29 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 92.50 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.77 | -0.02 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 62.50 | 0.10 | 0.50 | 0.30 | 0.17 | -0.28 | -62.23% | 0.00 | 1 | 74 | 0.70 | -0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.25 | -38.47% | 0.00 | 39 | 425 | 0.39 | -0.16 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 67.50 | 0.60 | 1.10 | 0.85 | 0.93 | -0.96 | -50.80% | 0.01 | 25 | 326 | 0.39 | -0.34 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 2.58 | -0.46 | -15.14% | 0.03 | 3 | 400 | 0.37 | -0.60 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 72.50 | 3.60 | 4.50 | 4.05 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.43 | -0.81 | 0.07 | -0.08 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 75.00 | 5.70 | 6.80 | 6.25 | 6.70 | +1.21 | +22.04% | 0.08 | 7 | 97 | 0.74 | -0.93 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 77.50 | 6.70 | 10.60 | 8.65 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.33 | -0.98 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:44 PM EST |
| 80.00 | 10.50 | 13.10 | 11.80 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:44 PM EST |
| 82.50 | 13.00 | 15.60 | 14.30 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 85.00 | 14.80 | 18.00 | 16.40 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:44 PM EST |
| 87.50 | 17.40 | 20.50 | 18.95 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 90.00 | 20.30 | 23.00 | 21.65 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 92.50 | 21.90 | 25.60 | 23.75 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 95.00 | 24.70 | 28.00 | 26.35 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 100.00 | 30.40 | 33.00 | 31.70 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 105.00 | 35.50 | 38.00 | 36.75 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 110.00 | 40.40 | 43.00 | 41.70 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 115.00 | 45.40 | 48.00 | 46.70 | % | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 120.00 | 50.00 | 53.00 | 51.50 | % | 0.43 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST |