Options Chain for OMNICOM GROUP INC COM (OMC) - $78.62 as of 7/3/2026 7:11:28 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 | 22.00 | 26.00 | 24.00 | % | 0.44 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 17.60 | 21.00 | 19.30 | % | 0.32 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 12.90 | 14.80 | 13.85 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.49 | 0.93 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 10.60 | 12.60 | 11.60 | % | 0.17 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 8.30 | 10.50 | 9.40 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.44 | 0.83 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 6.30 | 8.40 | 7.35 | 4.14 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.40 | 0.76 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 5.00 | 7.10 | 6.05 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.34 | 0.68 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 4.10 | 4.80 | 4.45 | 4.30 | +1.00 | +30.31% | 0.06 | 28 | 545 | 0.33 | 0.58 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 3.00 | 4.20 | 3.60 | 3.20 | +0.93 | +40.97% | 0.04 | 9 | 51 | 0.36 | 0.48 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 1.55 | 2.55 | 2.05 | 2.05 | +0.50 | +32.26% | 0.02 | 11 | 96 | 0.30 | 0.38 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 1.05 | 1.80 | 1.43 | 1.50 | +0.45 | +42.86% | 0.02 | 23 | 617 | 0.31 | 0.29 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 0.25 | 0.80 | 0.53 | 0.48 | +0.10 | +26.32% | 0.01 | 3 | 16 | 0.30 | 0.16 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.24 | % | 0.00 | 10 | 0 | 0.31 | 0.08 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | -0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.07 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 0.50 | 0.80 | 0.65 | 0.62 | -0.25 | -28.74% | 0.01 | 3 | 6 | 0.37 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.65 | 1.20 | 0.93 | 0.90 | -1.32 | -59.46% | 0.01 | 5 | 1,265 | 0.35 | -0.17 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 0.35 | 1.50 | 0.93 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.27 | -0.24 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 2.40 | 1.70 | 2.07 | -0.73 | -26.08% | 0.02 | 1 | 20 | 0.29 | -0.32 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 2.60 | 3.30 | 2.95 | 3.09 | -0.86 | -21.78% | 0.04 | 12 | 15 | 0.31 | -0.42 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 3.80 | 5.40 | 4.60 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | -0.52 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 5.20 | 7.00 | 6.10 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 6.90 | 8.80 | 7.85 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.71 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 11.40 | 13.00 | 12.20 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.34 | -0.84 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 15.70 | 18.00 | 16.85 | % | 0.18 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 19.50 | 23.40 | 21.45 | % | 0.21 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 105.00 | 24.50 | 28.40 | 26.45 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 29.50 | 33.40 | 31.45 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 34.50 | 38.40 | 36.45 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |