Options Chain for OMNICOM GROUP INC COM (OMC) - $84.49 as of 9/4/2026 8:07:41 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 | 26.40 | 29.00 | 27.70 | % | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 60.00 | 21.50 | 24.30 | 22.90 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 16.40 | 19.60 | 18.00 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 12.10 | 13.90 | 13.00 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 72.50 | 9.20 | 11.40 | 10.30 | % | 0.14 | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 7.20 | 9.00 | 8.10 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 0.92 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 4.90 | 7.50 | 6.20 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | 0.82 | 0.05 | -0.05 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 3.00 | 4.70 | 3.85 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.39 | 0.68 | 0.07 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 1.50 | 2.35 | 1.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.31 | 0.50 | 0.08 | -0.07 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 0.75 | 1.10 | 0.93 | 1.00 | -0.65 | -39.40% | 0.01 | 9 | 178 | 0.30 | 0.31 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 0.20 | 0.60 | 0.40 | 0.60 | +0.25 | +71.43% | 0.00 | 1 | 397 | 0.30 | 0.16 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 985 | 0.74 | 0.07 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.74 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.55 | -0.02 | 0.02 | -0.01 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.75 | +0.30 | +66.67% | 0.00 | 1 | 1,852 | 0.38 | -0.08 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 77.50 | 0.45 | 0.60 | 0.53 | 0.48 | -0.02 | -4.00% | 0.01 | 28 | 886 | 0.34 | -0.18 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 80.00 | 1.00 | 1.30 | 1.15 | 1.03 | -0.33 | -24.27% | 0.01 | 25 | 33 | 0.34 | -0.32 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 82.50 | 2.00 | 2.45 | 2.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.34 | -0.50 | 0.08 | -0.07 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 85.00 | 3.40 | 4.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.37 | -0.69 | 0.07 | -0.06 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 87.50 | 4.70 | 6.60 | 5.65 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.52 | -0.84 | 0.05 | -0.04 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 90.00 | 7.10 | 8.90 | 8.00 | 4.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.93 | 0.03 | -0.02 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 92.50 | 9.50 | 11.50 | 10.50 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 95.00 | 11.10 | 14.30 | 12.70 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.87 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 16.10 | 19.20 | 17.65 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 105.00 | 21.70 | 24.00 | 22.85 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 110.00 | 26.10 | 29.40 | 27.75 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 115.00 | 31.80 | 34.00 | 32.90 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 120.00 | 36.10 | 39.30 | 37.70 | 31.91 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |