Options Chain for OMNICOM GROUP INC COM (OMC) - $76.60 as of 9/18/2025 9:37:09 AM 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 | 25.80 | 28.20 | 27.00 | % | 0.54 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 55.00 | 20.70 | 23.10 | 21.90 | 16.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:52 PM EST |
| 60.00 | 15.70 | 18.00 | 16.85 | 18.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 10.70 | 13.10 | 11.90 | % | 0.18 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 67.50 | 8.00 | 9.50 | 8.75 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 5.80 | 7.70 | 6.75 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 72.50 | 3.40 | 4.90 | 4.15 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.68 | 0.97 | 0.03 | -0.02 | 8/26/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 1.40 | 1.95 | 1.68 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.43 | 0.78 | 0.13 | -0.20 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.36 | 0.36 | 0.18 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.41 | 0.06 | 0.06 | -0.05 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.24 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 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 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.50 | -0.03 | 0.03 | -0.02 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.37 | -0.22 | 0.13 | -0.20 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 77.50 | 1.20 | 1.60 | 1.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.37 | -0.64 | 0.18 | -0.22 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 2.60 | 5.50 | 4.05 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.73 | -0.94 | 0.06 | -0.05 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 82.50 | 5.20 | 7.10 | 6.15 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 6.90 | 9.90 | 8.40 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 87.50 | 9.90 | 11.90 | 10.90 | % | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 11.90 | 14.30 | 13.10 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 95.00 | 17.00 | 19.60 | 18.30 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 100.00 | 22.20 | 24.10 | 23.15 | % | 0.23 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 105.00 | 27.30 | 29.10 | 28.20 | % | 0.27 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 110.00 | 32.30 | 34.00 | 33.15 | % | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |