Options Chain for OMNICOM GROUP INC COM (OMC) - $68.00 as of 2/18/2026 7:56:01 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 | 13.90 | 16.20 | 15.05 | % | 0.27 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 60.00 | 8.80 | 10.80 | 9.80 | 9.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.74 | 0.97 | 0.01 | -0.05 | 2/9/2026 | 2/18/2026 3:59:57 PM EST |
| 62.50 | 6.40 | 8.80 | 7.60 | % | 0.12 | 0 | 0 | 1.82 | 0.93 | 0.02 | -0.17 | 2/18/2026 3:59:57 PM EST | |||
| 65.00 | 4.50 | 7.00 | 5.75 | 4.62 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.86 | 0.85 | 0.04 | -0.31 | 2/3/2026 | 2/18/2026 3:59:57 PM EST |
| 67.50 | 3.20 | 4.20 | 3.70 | 3.63 | +2.18 | +150.35% | 0.05 | 14 | 31 | 1.03 | 0.71 | 0.06 | -0.43 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 2.00 | 3.30 | 2.65 | 2.25 | +2.00 | +800.00% | 0.04 | 1,533 | 370 | 1.20 | 0.52 | 0.08 | -0.50 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 72.50 | 1.00 | 1.80 | 1.40 | 1.30 | +1.10 | +550.00% | 0.02 | 844 | 165 | 1.12 | 0.34 | 0.07 | -0.48 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 0.20 | 0.85 | 0.53 | 0.50 | +0.40 | +400.00% | 0.01 | 168 | 279 | 0.98 | 0.21 | 0.05 | -0.42 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.30 | +0.29 | +2,900.00% | 0.00 | 94 | 142 | 1.05 | 0.12 | 0.04 | -0.30 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 1.35 | 0.73 | 0.11 | +0.01 | +10.00% | 0.01 | 15 | 124 | 1.41 | 0.07 | 0.02 | -0.21 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.45 | +0.35 | +350.00% | 0.01 | 10 | 257 | 1.45 | 0.03 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.17 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.55 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 509 | 2.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/18/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 5 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST | |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 10 | 88 | 1.58 | -0.03 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 62.50 | 0.10 | 0.45 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 23 | 96 | 1.17 | -0.07 | 0.02 | -0.17 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.02 | +4.00% | 0.01 | 321 | 486 | 1.11 | -0.15 | 0.04 | -0.31 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 67.50 | 1.00 | 1.15 | 1.08 | 1.00 | -0.45 | -31.04% | 0.02 | 230 | 346 | 1.05 | -0.29 | 0.06 | -0.43 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 70.00 | 0.40 | 4.80 | 2.60 | 2.25 | -0.35 | -13.47% | 0.04 | 1,437 | 396 | 0.86 | -0.48 | 0.08 | -0.50 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 72.50 | 2.75 | 4.20 | 3.48 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.98 | -0.66 | 0.07 | -0.48 | 2/17/2026 | 2/18/2026 3:59:57 PM EST |
| 75.00 | 4.80 | 6.50 | 5.65 | 5.50 | -1.72 | -23.83% | 0.08 | 2 | 81 | 1.09 | -0.79 | 0.05 | -0.42 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 77.50 | 6.90 | 8.70 | 7.80 | 9.55 | +1.45 | +17.91% | 0.10 | 5 | 42 | 1.93 | -0.88 | 0.04 | -0.30 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 80.00 | 8.70 | 11.40 | 10.05 | 10.30 | -1.85 | -15.23% | 0.13 | 18 | 87 | 2.36 | -0.93 | 0.02 | -0.21 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 82.50 | 11.20 | 13.70 | 12.45 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.53 | -0.97 | 0.01 | -0.08 | 1/27/2026 | 2/18/2026 3:59:57 PM EST |
| 85.00 | 13.30 | 17.00 | 15.15 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.18 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 2/18/2026 3:59:57 PM EST |
| 87.50 | 15.40 | 19.50 | 17.45 | % | 0.20 | 0 | 0 | 3.44 | -0.99 | 0.00 | -0.02 | 2/18/2026 3:59:57 PM EST | |||
| 90.00 | 18.00 | 22.00 | 20.00 | % | 0.22 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 92.50 | 20.70 | 24.50 | 22.60 | % | 0.24 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 95.00 | 23.00 | 26.90 | 24.95 | % | 0.26 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 100.00 | 28.00 | 32.00 | 30.00 | % | 0.30 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 105.00 | 33.20 | 36.90 | 35.05 | % | 0.33 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 110.00 | 38.10 | 42.40 | 40.25 | % | 0.37 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 115.00 | 43.00 | 47.30 | 45.15 | % | 0.39 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 120.00 | 47.80 | 52.50 | 50.15 | % | 0.42 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST |