Options Chain for OMNICOM GROUP INC COM (OMC) - $76.80 as of 4/24/2026 5:20:01 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 | 19.70 | 22.80 | 21.25 | % | 0.39 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 60.00 | 15.40 | 17.30 | 16.35 | % | 0.27 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 4/24/2026 3:59:05 PM EST | |||
| 65.00 | 10.70 | 12.90 | 11.80 | % | 0.18 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.02 | 4/24/2026 3:59:05 PM EST | |||
| 67.50 | 8.50 | 10.80 | 9.65 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 70.00 | 7.40 | 8.10 | 7.75 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 72.50 | 5.60 | 6.00 | 5.80 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.04 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 75.00 | 4.00 | 4.80 | 4.40 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.55 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:05 PM EST |
| 77.50 | 2.75 | 3.60 | 3.18 | 2.95 | -0.75 | -20.27% | 0.04 | 11 | 11 | 0.34 | 0.45 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 80.00 | 1.80 | 2.70 | 2.25 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.35 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:05 PM EST |
| 82.50 | 1.15 | 1.65 | 1.40 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.32 | 0.27 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:05 PM EST |
| 85.00 | 0.70 | 1.25 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.20 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 87.50 | 0.45 | 0.95 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.14 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:05 PM EST |
| 90.00 | 0.20 | 1.10 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.36 | 0.10 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:05 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.40 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:05 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 60.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.06 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:05 PM EST |
| 65.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.05 | +5.56% | 0.01 | 21 | 9 | 0.40 | -0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 67.50 | 1.15 | 1.55 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.39 | -0.20 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 70.00 | 1.65 | 2.05 | 1.85 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.36 | -0.27 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 72.50 | 2.45 | 3.30 | 2.88 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | -0.35 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 75.00 | 3.40 | 4.30 | 3.85 | 3.69 | +1.14 | +44.71% | 0.05 | 51 | 2 | 0.37 | -0.45 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 77.50 | 4.80 | 5.60 | 5.20 | 3.99 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | -0.55 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:05 PM EST |
| 80.00 | 6.40 | 7.20 | 6.80 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 82.50 | 8.20 | 8.90 | 8.55 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 85.00 | 9.30 | 11.50 | 10.40 | 8.69 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.45 | -0.80 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:05 PM EST |
| 87.50 | 11.40 | 14.10 | 12.75 | % | 0.15 | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.02 | 4/24/2026 3:59:05 PM EST | |||
| 90.00 | 13.90 | 16.20 | 15.05 | % | 0.17 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.01 | 4/24/2026 3:59:05 PM EST | |||
| 95.00 | 18.40 | 21.80 | 20.10 | % | 0.21 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:05 PM EST | |||
| 100.00 | 23.10 | 26.10 | 24.60 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 105.00 | 27.90 | 31.70 | 29.80 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 110.00 | 32.90 | 36.60 | 34.75 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 115.00 | 37.70 | 41.50 | 39.60 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST |