Options Chain for OMNICOM GROUP INC COM (OMC) - $74.09 as of 5/29/2026 1:07:45 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 | 16.60 | 20.60 | 18.60 | % | 0.34 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 60.00 | 11.50 | 15.60 | 13.55 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 65.00 | 7.40 | 9.80 | 8.60 | % | 0.13 | 0 | 0 | 0.74 | 1.00 | 0.01 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 67.50 | 5.10 | 7.70 | 6.40 | % | 0.09 | 0 | 0 | 0.68 | 0.89 | 0.05 | -0.01 | 5/29/2026 1:58:10 PM EST | |||
| 70.00 | 4.00 | 4.50 | 4.25 | 5.88 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.33 | 0.74 | 0.07 | -0.03 | 5/27/2026 | 5/29/2026 1:58:10 PM EST |
| 72.50 | 2.30 | 2.75 | 2.53 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.33 | 0.55 | 0.07 | -0.04 | 5/22/2026 | 5/29/2026 1:58:10 PM EST |
| 75.00 | 1.25 | 1.60 | 1.43 | 1.20 | -0.54 | -31.04% | 0.02 | 2 | 187 | 0.34 | 0.37 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:58:10 PM EST |
| 77.50 | 0.55 | 0.80 | 0.68 | 0.67 | -0.33 | -33.00% | 0.01 | 1 | 228 | 0.33 | 0.23 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:10 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.34 | 0.12 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 1:58:10 PM EST |
| 82.50 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.40 | 0.06 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:58:10 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | 0.03 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:58:10 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:10 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:10 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 60.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:10 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 807 | 0.39 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:10 PM EST |
| 67.50 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.35 | -0.11 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:10 PM EST |
| 70.00 | 1.05 | 1.25 | 1.15 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.34 | -0.26 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 1:58:10 PM EST |
| 72.50 | 2.00 | 2.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.33 | -0.45 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 1:58:10 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 229 | 0.33 | -0.63 | 0.07 | -0.04 | 5/27/2026 | 5/29/2026 1:58:10 PM EST |
| 77.50 | 5.00 | 7.00 | 6.00 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.42 | -0.78 | 0.05 | -0.04 | 5/26/2026 | 5/29/2026 1:58:10 PM EST |
| 80.00 | 6.70 | 9.20 | 7.95 | 6.93 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.67 | -0.88 | 0.04 | -0.03 | 5/13/2026 | 5/29/2026 1:58:10 PM EST |
| 82.50 | 8.80 | 11.60 | 10.20 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.94 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 1:58:10 PM EST |
| 85.00 | 11.70 | 13.60 | 12.65 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.75 | -0.97 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 1:58:10 PM EST |
| 87.50 | 13.80 | 16.00 | 14.90 | % | 0.17 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 90.00 | 15.90 | 19.20 | 17.55 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 95.00 | 20.40 | 24.20 | 22.30 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 100.00 | 25.50 | 29.20 | 27.35 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 105.00 | 30.50 | 34.10 | 32.30 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 110.00 | 35.40 | 39.10 | 37.25 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST | |||
| 115.00 | 40.40 | 44.10 | 42.25 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:10 PM EST |