Options Chain for OMNICOM GROUP INC COM (OMC) - $79.24 as of 1/23/2026 9:54:06 AM 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 | 23.30 | 27.30 | 25.30 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 60.00 | 18.30 | 22.40 | 20.35 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 65.00 | 14.30 | 16.40 | 15.35 | % | 0.24 | 0 | 0 | 0.61 | 0.96 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 70.00 | 9.80 | 11.80 | 10.80 | % | 0.15 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 72.50 | 7.60 | 9.70 | 8.65 | % | 0.12 | 0 | 0 | 0.30 | 0.79 | 0.03 | -0.03 | 1/23/2026 3:59:58 PM EST | |||
| 75.00 | 6.40 | 7.00 | 6.70 | % | 0.09 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.03 | 1/23/2026 3:59:58 PM EST | |||
| 77.50 | 4.70 | 5.10 | 4.90 | % | 0.06 | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.03 | 1/23/2026 3:59:58 PM EST | |||
| 80.00 | 3.20 | 3.70 | 3.45 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | 0.51 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 82.50 | 2.00 | 2.65 | 2.33 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 353 | 0.28 | 0.40 | 0.04 | -0.03 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 85.00 | 1.20 | 1.85 | 1.53 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.28 | 0.29 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 87.50 | 0.75 | 1.20 | 0.98 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | 0.21 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 90.00 | 0.40 | 0.95 | 0.68 | 0.85 | -0.05 | -5.56% | 0.01 | 3 | 116 | 0.29 | 0.14 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.06 | 0.01 | -0.01 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.56 | -0.04 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 70.00 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.33 | -0.14 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 72.50 | 0.95 | 1.20 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.21 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 75.00 | 1.55 | 1.80 | 1.68 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.30 | -0.29 | 0.03 | -0.03 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 77.50 | 2.40 | 2.75 | 2.58 | 2.70 | -0.72 | -21.06% | 0.03 | 4 | 32 | 0.30 | -0.39 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.29 | -0.49 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 82.50 | 4.80 | 5.50 | 5.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.28 | -0.60 | 0.04 | -0.03 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 85.00 | 6.60 | 7.40 | 7.00 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.04 | -0.03 | 1/23/2026 3:59:58 PM EST | |||
| 87.50 | 7.80 | 9.80 | 8.80 | % | 0.10 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 90.00 | 10.00 | 11.90 | 10.95 | % | 0.12 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 95.00 | 14.60 | 16.70 | 15.65 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 100.00 | 18.70 | 22.20 | 20.45 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 105.00 | 23.80 | 27.20 | 25.50 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 110.00 | 28.40 | 32.30 | 30.35 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 115.00 | 33.50 | 37.30 | 35.40 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |