Options Chain for OMNICOM GROUP INC COM (OMC) - $74.60 as of 4/10/2026 6:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 11.40 | 10.65 | % | 0.71 | 0 | 0 | EST | |||||||
| 17.00 | 7.90 | 9.40 | 8.65 | % | 0.51 | 0 | 0 | EST | |||||||
| 18.00 | 6.90 | 8.40 | 7.65 | % | 0.43 | 0 | 0 | EST | |||||||
| 19.00 | 5.90 | 7.40 | 6.65 | % | 0.35 | 0 | 0 | EST | |||||||
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | EST | |||||||
| 21.00 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | EST | |||||||
| 22.00 | 3.10 | 4.30 | 3.70 | % | 0.17 | 0 | 0 | EST | |||||||
| 23.00 | 2.10 | 3.30 | 2.70 | % | 0.12 | 0 | 0 | EST | |||||||
| 24.00 | 1.35 | 2.10 | 1.73 | % | 0.07 | 0 | 10 | EST | |||||||
| 25.00 | 0.50 | 1.25 | 0.88 | % | 0.04 | 0 | 52 | EST | |||||||
| 26.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.10 | -25.00% | 0.02 | 2 | 25 | 4/13/2026 | EST | ||||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4/9/2026 | EST | ||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 58 | EST | |||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 50 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 43 | EST | |||||||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3/24/2026 | EST | ||||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 33.30 | 36.50 | 34.90 | % | 0.87 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 42.50 | 30.80 | 33.80 | 32.30 | % | 0.76 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 45.00 | 28.30 | 31.30 | 29.80 | % | 0.66 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 47.50 | 25.80 | 28.80 | 27.30 | % | 0.57 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 50.00 | 23.30 | 26.10 | 24.70 | 25.76 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 55.00 | 18.30 | 20.90 | 19.60 | % | 0.36 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 60.00 | 13.60 | 15.90 | 14.75 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 62.50 | 10.90 | 13.40 | 12.15 | % | 0.19 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 65.00 | 8.80 | 10.30 | 9.55 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 67.50 | 6.30 | 8.20 | 7.25 | % | 0.11 | 0 | 25 | 0.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 70.00 | 4.70 | 5.80 | 5.25 | 4.98 | +0.12 | +2.47% | 0.07 | 9 | 212 | 0.70 | 0.92 | 0.06 | -0.04 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 72.50 | 2.00 | 3.20 | 2.60 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.60 | 0.75 | 0.10 | -0.09 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 75.00 | 1.00 | 1.55 | 1.28 | 1.00 | -0.19 | -15.97% | 0.02 | 18 | 405 | 0.42 | 0.46 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 77.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 239 | 0.41 | 0.18 | 0.09 | -0.09 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 11 | 943 | 0.49 | 0.05 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.66 | 0.01 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 2,061 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 35 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 102 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 8 | EST | |||||||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 30 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 19 | EST | |||||||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 26.00 | 0.25 | 1.00 | 0.63 | % | 0.02 | 0 | 5 | EST | |||||||
| 27.00 | 1.05 | 1.75 | 1.40 | % | 0.05 | 0 | 1 | EST | |||||||
| 28.00 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | EST | |||||||
| 29.00 | 2.80 | 4.00 | 3.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 30.00 | 3.80 | 5.00 | 4.40 | % | 0.15 | 0 | 0 | EST | |||||||
| 31.00 | 4.80 | 6.00 | 5.40 | % | 0.17 | 0 | 0 | EST | |||||||
| 32.00 | 5.60 | 7.10 | 6.35 | % | 0.20 | 0 | 0 | EST | |||||||
| 33.00 | 6.60 | 8.10 | 7.35 | % | 0.22 | 0 | 0 | EST | |||||||
| 34.00 | 7.60 | 9.10 | 8.35 | % | 0.25 | 0 | 0 | EST | |||||||
| 35.00 | 8.60 | 10.10 | 9.35 | % | 0.27 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 47.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 205 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,999 | 0.50 | -0.08 | 0.06 | -0.04 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 72.50 | 0.25 | 0.65 | 0.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.40 | -0.25 | 0.10 | -0.09 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 75.00 | 0.95 | 1.45 | 1.20 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.37 | -0.54 | 0.13 | -0.12 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 77.50 | 2.45 | 3.60 | 3.03 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.66 | -0.82 | 0.09 | -0.09 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 80.00 | 4.60 | 5.90 | 5.25 | 5.30 | -0.40 | -7.02% | 0.07 | 2 | 176 | 1.04 | -0.95 | 0.03 | -0.03 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 82.50 | 7.20 | 8.70 | 7.95 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 593 | 1.00 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 85.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 14 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 87.50 | 11.30 | 13.90 | 12.60 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:03 AM EST |
| 90.00 | 13.60 | 16.70 | 15.15 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 92.50 | 16.10 | 19.20 | 17.65 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 95.00 | 18.80 | 21.70 | 20.25 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 100.00 | 23.80 | 26.70 | 25.25 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 105.00 | 28.70 | 32.00 | 30.35 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 110.00 | 33.70 | 36.70 | 35.20 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 115.00 | 38.70 | 41.70 | 40.20 | % | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 120.00 | 43.80 | 46.70 | 45.25 | % | 0.38 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST |