Options Chain for OMNICOM GROUP INC COM (OMC) - $77.20 as of 9/12/2025 9:15:33 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 | 25.60 | 28.80 | 27.20 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 20.50 | 23.60 | 22.05 | 16.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 15.40 | 18.50 | 16.95 | 18.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 10.50 | 14.00 | 12.25 | % | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 67.50 | 7.80 | 11.60 | 9.70 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 5.40 | 8.90 | 7.15 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | 0.99 | 0.01 | -0.01 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 72.50 | 3.50 | 6.80 | 5.15 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | 0.96 | 0.02 | -0.04 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 2.40 | 3.00 | 2.70 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 423 | 0.49 | 0.83 | 0.08 | -0.14 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 77.50 | 0.75 | 1.60 | 1.18 | 1.14 | -0.11 | -8.80% | 0.02 | 2 | 113 | 0.23 | 0.56 | 0.14 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.25 | -45.46% | 0.00 | 81 | 1,391 | 0.22 | 0.23 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.31 | 0.05 | 0.04 | -0.03 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 297 | 0.50 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 96 | 0.55 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.16 | -0.09 | -36.00% | 0.00 | 3 | 95 | 0.54 | -0.04 | 0.02 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.25 | -33.34% | 0.01 | 5 | 118 | 0.33 | -0.17 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 77.50 | 0.25 | 1.50 | 0.88 | 1.25 | -0.25 | -16.67% | 0.01 | 15 | 68 | 0.22 | -0.44 | 0.14 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 2.65 | 3.50 | 3.08 | 3.50 | +0.52 | +17.45% | 0.04 | 1 | 24 | 0.52 | -0.77 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 82.50 | 3.60 | 6.40 | 5.00 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | -0.95 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 6.00 | 9.70 | 7.85 | % | 0.09 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 87.50 | 8.40 | 11.90 | 10.15 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 11.00 | 14.60 | 12.80 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 16.00 | 19.80 | 17.90 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 21.00 | 24.80 | 22.90 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 105.00 | 26.00 | 29.70 | 27.85 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 31.30 | 34.50 | 32.90 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |