Options Chain for OMNICOM GROUP INC COM (OMC) - $80.06 as of 3/12/2026 3:48:59 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 | 21.20 | 24.60 | 22.90 | % | 0.42 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 16.20 | 19.40 | 17.80 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 62.50 | 13.70 | 16.90 | 15.30 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 65.00 | 12.00 | 14.20 | 13.10 | 16.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 67.50 | 9.00 | 11.20 | 10.10 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | 0.98 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 7.20 | 9.40 | 8.30 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.99 | 0.95 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 72.50 | 5.20 | 6.40 | 5.80 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.65 | 0.88 | 0.04 | -0.09 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 5.16 | -0.94 | -15.41% | 0.05 | 1 | 0 | 0.32 | 0.76 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 77.50 | 1.85 | 2.30 | 2.08 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 444 | 0.38 | 0.57 | 0.09 | -0.13 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.75 | 1.20 | 0.98 | 1.05 | -1.10 | -51.17% | 0.01 | 1 | 177 | 0.37 | 0.35 | 0.08 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.45 | -0.66 | -59.46% | 0.01 | 502 | 2,568 | 0.38 | 0.19 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.21 | -46.67% | 0.00 | 3 | 3,095 | 0.45 | 0.10 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.76 | 0.03 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.95 | 0.01 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 522 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 278 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.75 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 454 | 0.68 | -0.02 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.06 | -21.43% | 0.00 | 4 | 1,672 | 0.57 | -0.05 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 72.50 | 0.25 | 0.55 | 0.40 | 0.36 | -0.04 | -10.00% | 0.01 | 2 | 212 | 0.48 | -0.12 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.60 | 0.95 | 0.78 | 0.78 | +0.13 | +20.00% | 0.01 | 4 | 301 | 0.43 | -0.24 | 0.07 | -0.12 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 77.50 | 1.35 | 2.00 | 1.68 | 1.65 | +0.35 | +26.93% | 0.02 | 12 | 375 | 0.43 | -0.43 | 0.09 | -0.13 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 2.65 | 3.50 | 3.08 | 3.05 | +0.85 | +38.64% | 0.04 | 6 | 684 | 0.42 | -0.65 | 0.08 | -0.11 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 82.50 | 4.30 | 5.50 | 4.90 | 5.60 | +1.50 | +36.59% | 0.06 | 3 | 348 | 0.55 | -0.81 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 6.50 | 8.30 | 7.40 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 3,023 | 0.79 | -0.90 | 0.03 | -0.05 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 87.50 | 8.40 | 10.90 | 9.65 | 8.25 | +0.15 | +1.86% | 0.11 | 2 | 7 | 0.96 | -0.97 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 10.30 | 12.70 | 11.50 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.84 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 92.50 | 13.20 | 15.90 | 14.55 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 15.70 | 18.40 | 17.05 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 20.40 | 23.90 | 22.15 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 105.00 | 25.40 | 28.90 | 27.15 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 110.00 | 30.20 | 33.90 | 32.05 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 115.00 | 35.20 | 38.90 | 37.05 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 120.00 | 40.20 | 43.90 | 42.05 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |