Options Chain for OMNICOM GROUP INC COM (OMC) - $72.75 as of 7/11/2025 8:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.50 | 32.50 | 30.50 | % | 0.72 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 26.00 | 30.00 | 28.00 | % | 0.62 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 47.50 | 23.50 | 27.50 | 25.50 | % | 0.54 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 21.30 | 25.00 | 23.15 | 21.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 16.00 | 20.00 | 18.00 | 14.70 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 11.30 | 15.00 | 13.15 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 62.50 | 9.40 | 11.20 | 10.30 | % | 0.16 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 7.10 | 9.20 | 8.15 | 6.09 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.43 | 0.94 | 0.02 | -0.05 | 6/2/2025 | 7/11/2025 3:59:55 PM EST |
| 67.50 | 4.20 | 7.50 | 5.85 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.03 | 0.86 | 0.04 | -0.09 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 2.20 | 3.70 | 2.95 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.50 | 0.73 | 0.07 | -0.12 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 72.50 | 1.95 | 2.10 | 2.03 | 2.15 | -0.25 | -10.42% | 0.03 | 12 | 400 | 0.46 | 0.54 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.27 | -21.60% | 0.01 | 119 | 1,340 | 0.45 | 0.33 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 77.50 | 0.10 | 1.30 | 0.70 | 0.46 | -0.02 | -4.17% | 0.01 | 3 | 351 | 0.44 | 0.16 | 0.06 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 9 | 906 | 0.49 | 0.06 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.74 | 0.02 | 0.01 | -0.02 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.00 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.65 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.25 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.72 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 2,147 | 0.51 | -0.06 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 298 | 0.47 | -0.14 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 0.70 | 0.65 | 0.68 | +0.08 | +13.34% | 0.01 | 58 | 170 | 0.43 | -0.27 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 72.50 | 0.50 | 2.15 | 1.33 | 1.60 | +0.32 | +25.00% | 0.02 | 15 | 175 | 0.39 | -0.46 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 2.40 | 3.30 | 2.85 | 3.10 | +0.50 | +19.24% | 0.04 | 45 | 114 | 0.46 | -0.67 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 77.50 | 3.40 | 6.70 | 5.05 | 3.71 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.97 | -0.84 | 0.06 | -0.08 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 5.20 | 8.20 | 6.70 | 7.25 | -1.15 | -13.69% | 0.08 | 1 | 29 | 0.89 | -0.94 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 82.50 | 7.90 | 11.40 | 9.65 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.18 | -0.98 | 0.01 | -0.02 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 10.30 | 13.70 | 12.00 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.26 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 87.50 | 12.70 | 16.20 | 14.45 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 15.20 | 18.20 | 16.70 | 13.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:55 PM EST |
| 92.50 | 17.70 | 21.60 | 19.65 | 18.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 20.50 | 23.80 | 22.15 | 20.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 23.00 | 26.30 | 24.65 | 9.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 25.10 | 29.10 | 27.10 | 14.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 30.60 | 34.10 | 32.35 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 110.00 | 35.20 | 39.10 | 37.15 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 115.00 | 40.10 | 44.10 | 42.10 | % | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 45.10 | 49.10 | 47.10 | % | 0.39 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 50.30 | 54.10 | 52.20 | % | 0.42 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 55.20 | 59.10 | 57.15 | % | 0.44 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 60.10 | 64.10 | 62.10 | % | 0.46 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 65.20 | 69.10 | 67.15 | % | 0.48 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 70.10 | 74.10 | 72.10 | % | 0.50 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 150.00 | 75.30 | 79.10 | 77.20 | % | 0.51 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 155.00 | 80.10 | 84.10 | 82.10 | % | 0.53 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |