Options Chain for OMNICOM GROUP INC COM (OMC) - $83.63 as of 3/10/2026 5:17:14 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 | 24.40 | 28.00 | 26.20 | % | 0.48 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 60.00 | 19.10 | 23.00 | 21.05 | % | 0.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 62.50 | 16.80 | 20.50 | 18.65 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 65.00 | 14.40 | 17.90 | 16.15 | 16.11 | +10.74 | +200.00% | 0.25 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 67.50 | 12.00 | 15.40 | 13.70 | 13.60 | -1.52 | -10.06% | 0.20 | 240 | 35 | 1.53 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 70.00 | 9.40 | 12.90 | 11.15 | 12.20 | -3.85 | -23.99% | 0.16 | 6,326 | 109 | 1.34 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 72.50 | 6.70 | 10.40 | 8.55 | 9.70 | -2.25 | -18.83% | 0.12 | 6,280 | 712 | 1.15 | 0.95 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 75.00 | 5.50 | 6.30 | 5.90 | 6.10 | -5.10 | -45.54% | 0.08 | 0 | 519 | 0.56 | 0.86 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 77.50 | 3.60 | 4.20 | 3.90 | 4.20 | -4.00 | -48.78% | 0.05 | 922 | 934 | 0.39 | 0.73 | 0.07 | -0.07 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 80.00 | 2.20 | 2.40 | 2.30 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.39 | 0.55 | 0.08 | -0.08 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 82.50 | 1.15 | 1.40 | 1.28 | 1.30 | -1.25 | -49.02% | 0.02 | 9 | 582 | 0.40 | 0.37 | 0.07 | -0.08 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 85.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.68 | -45.95% | 0.01 | 1,001 | 2,157 | 0.41 | 0.24 | 0.05 | -0.08 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 87.50 | 0.25 | 0.60 | 0.43 | 0.40 | -0.50 | -55.56% | 0.00 | 7 | 553 | 0.46 | 0.15 | 0.04 | -0.07 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.66 | 0.08 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.04 | 3/10/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.00 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/10/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 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 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/10/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 277 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:55 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 1,670 | 0.52 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 72.50 | 0.25 | 0.60 | 0.43 | 0.40 | +0.08 | +25.00% | 0.01 | 2 | 212 | 0.53 | -0.05 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 75.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.30 | +75.00% | 0.01 | 9 | 301 | 0.47 | -0.14 | 0.05 | -0.05 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 77.50 | 1.05 | 1.30 | 1.18 | 1.10 | +0.31 | +39.25% | 0.02 | 6 | 382 | 0.44 | -0.27 | 0.07 | -0.07 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 80.00 | 1.95 | 2.25 | 2.10 | 2.00 | +0.85 | +73.92% | 0.03 | 16 | 573 | 0.42 | -0.45 | 0.08 | -0.08 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 82.50 | 3.30 | 3.80 | 3.55 | 3.30 | +1.15 | +53.49% | 0.04 | 21 | 338 | 0.42 | -0.63 | 0.07 | -0.08 | 3/10/2026 | 3/10/2026 3:59:55 PM EST |
| 85.00 | 5.20 | 5.80 | 5.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3,023 | 0.46 | -0.76 | 0.05 | -0.08 | 3/9/2026 | 3/10/2026 3:59:55 PM EST |
| 87.50 | 6.20 | 8.00 | 7.10 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.85 | 0.04 | -0.07 | 3/6/2026 | 3/10/2026 3:59:55 PM EST |
| 90.00 | 8.60 | 10.50 | 9.55 | 9.45 | % | 0.11 | 4 | 0 | 0.64 | -0.92 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 3:59:55 PM EST | |
| 92.50 | 10.80 | 13.10 | 11.95 | % | 0.13 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.04 | 3/10/2026 3:59:55 PM EST | |||
| 95.00 | 13.20 | 16.60 | 14.90 | % | 0.16 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 3/10/2026 3:59:55 PM EST | |||
| 100.00 | 17.90 | 21.30 | 19.60 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 105.00 | 22.90 | 26.20 | 24.55 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 110.00 | 27.90 | 31.40 | 29.65 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 115.00 | 32.90 | 36.90 | 34.90 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST | |||
| 120.00 | 37.90 | 41.50 | 39.70 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:55 PM EST |