Options Chain for OMNICOM GROUP INC COM (OMC) - $75.74 as of 3/26/2026 12:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.60 | 27.50 | 25.55 | % | 0.51 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 55.00 | 18.70 | 21.90 | 20.30 | % | 0.37 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 60.00 | 14.60 | 16.60 | 15.60 | % | 0.26 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 62.50 | 12.40 | 14.30 | 13.35 | % | 0.21 | 0 | 10 | 0.57 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:28 PM EST | |||
| 65.00 | 10.20 | 12.70 | 11.45 | % | 0.18 | 0 | 1 | 0.60 | 0.84 | 0.02 | -0.03 | 3/26/2026 3:59:28 PM EST | |||
| 67.50 | 9.10 | 10.10 | 9.60 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.04 | 3/26/2026 3:59:28 PM EST | |||
| 70.00 | 7.30 | 8.10 | 7.70 | % | 0.11 | 0 | 30 | 0.41 | 0.72 | 0.03 | -0.04 | 3/26/2026 3:59:28 PM EST | |||
| 72.50 | 5.50 | 6.40 | 5.95 | % | 0.08 | 0 | 7 | 0.39 | 0.64 | 0.03 | -0.04 | 3/26/2026 3:59:28 PM EST | |||
| 75.00 | 4.10 | 4.80 | 4.45 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.38 | 0.55 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 77.50 | 2.80 | 3.70 | 3.25 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.36 | 0.46 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 80.00 | 1.75 | 2.70 | 2.23 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.35 | 0.36 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 82.50 | 1.10 | 2.00 | 1.55 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 295 | 0.35 | 0.28 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 85.00 | 0.80 | 1.35 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 0.35 | 0.20 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 87.50 | 0.40 | 1.05 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.34 | 0.15 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:28 PM EST |
| 90.00 | 0.20 | 0.90 | 0.55 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 694 | 0.35 | 0.10 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 92.50 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.62 | 0.07 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:28 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:28 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.56 | 0.02 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 0.67 | -0.03 | 0.00 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 60.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 14 | 0.43 | -0.09 | 0.01 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 62.50 | 0.40 | 1.15 | 0.78 | 0.79 | % | 0.01 | 2 | 26 | 0.47 | -0.12 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:28 PM EST | |
| 65.00 | 0.80 | 1.45 | 1.13 | 1.25 | +0.15 | +13.64% | 0.02 | 2 | 195 | 0.44 | -0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 67.50 | 1.20 | 1.90 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.42 | -0.22 | 0.02 | -0.04 | 3/23/2026 | 3/26/2026 3:59:28 PM EST |
| 70.00 | 1.75 | 2.55 | 2.15 | 2.12 | % | 0.03 | 1 | 531 | 0.41 | -0.28 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:28 PM EST | |
| 72.50 | 2.55 | 3.40 | 2.98 | 3.00 | +0.10 | +3.45% | 0.04 | 1 | 664 | 0.40 | -0.36 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 75.00 | 3.40 | 4.30 | 3.85 | 4.30 | +0.55 | +14.67% | 0.05 | 4 | 2,448 | 0.37 | -0.45 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 77.50 | 4.70 | 5.70 | 5.20 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.37 | -0.54 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 80.00 | 6.10 | 7.10 | 6.60 | 6.57 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.35 | -0.64 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 82.50 | 7.90 | 8.80 | 8.35 | % | 0.10 | 0 | 54 | 0.34 | -0.72 | 0.03 | -0.04 | 3/26/2026 3:59:28 PM EST | |||
| 85.00 | 9.80 | 10.70 | 10.25 | % | 0.12 | 0 | 49 | 0.31 | -0.80 | 0.03 | -0.03 | 3/26/2026 3:59:28 PM EST | |||
| 87.50 | 12.10 | 14.00 | 13.05 | % | 0.15 | 0 | 16 | 0.54 | -0.85 | 0.02 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 90.00 | 14.50 | 16.30 | 15.40 | % | 0.17 | 0 | 1 | 0.58 | -0.90 | 0.02 | -0.02 | 3/26/2026 3:59:28 PM EST | |||
| 92.50 | 15.90 | 19.30 | 17.60 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 95.00 | 18.30 | 21.80 | 20.05 | % | 0.21 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 100.00 | 23.00 | 26.80 | 24.90 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 105.00 | 28.00 | 31.80 | 29.90 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 110.00 | 32.90 | 36.80 | 34.85 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 115.00 | 37.90 | 41.80 | 39.85 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 120.00 | 42.90 | 46.80 | 44.85 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST |