Options Chain for OMNICOM GROUP INC COM (OMC) - $79.38 as of 7/23/2026 8:58:15 AM 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 | 22.60 | 26.60 | 24.60 | 27.18 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:49 PM EST |
| 60.00 | 18.00 | 21.60 | 19.80 | % | 0.33 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 65.00 | 13.90 | 16.00 | 14.95 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | 0.97 | 0.01 | -0.01 | 6/26/2026 | 7/22/2026 3:59:49 PM EST |
| 67.50 | 11.40 | 13.70 | 12.55 | % | 0.19 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 7/22/2026 3:59:49 PM EST | |||
| 70.00 | 8.50 | 11.30 | 9.90 | 10.33 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.61 | 0.89 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 72.50 | 6.30 | 8.80 | 7.55 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.51 | 0.82 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 75.00 | 5.60 | 6.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.36 | 0.73 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 77.50 | 4.00 | 5.10 | 4.55 | 4.49 | 0.00 | 0.00% | 0.06 | 0 | 584 | 0.37 | 0.62 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 80.00 | 3.00 | 3.60 | 3.30 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.38 | 0.51 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 82.50 | 1.60 | 2.60 | 2.10 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.36 | 0.39 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 85.00 | 0.95 | 2.25 | 1.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 775 | 0.39 | 0.28 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 87.50 | 0.40 | 1.20 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.35 | 0.19 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 90.00 | 0.15 | 0.85 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.34 | 0.12 | 0.03 | -0.03 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.08 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.40 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 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 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.78 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.03 | 0.01 | -0.01 | 7/6/2026 | 7/22/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | -0.06 | 0.01 | -0.02 | 7/2/2026 | 7/22/2026 3:59:49 PM EST |
| 70.00 | 0.20 | 1.20 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.42 | -0.11 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 72.50 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.37 | -0.18 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 75.00 | 0.95 | 1.95 | 1.45 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.37 | -0.27 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 77.50 | 2.15 | 2.85 | 2.50 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.39 | -0.38 | 0.04 | -0.06 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 80.00 | 3.30 | 4.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.39 | -0.49 | 0.05 | -0.06 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 82.50 | 4.50 | 5.20 | 4.85 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.35 | -0.61 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 85.00 | 5.80 | 8.00 | 6.90 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | -0.72 | 0.04 | -0.05 | 7/17/2026 | 7/22/2026 3:59:49 PM EST |
| 87.50 | 8.00 | 10.30 | 9.15 | % | 0.10 | 0 | 0 | 0.57 | -0.81 | 0.03 | -0.04 | 7/22/2026 3:59:49 PM EST | |||
| 90.00 | 10.00 | 12.20 | 11.10 | 9.99 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.57 | -0.88 | 0.03 | -0.03 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 92.50 | 12.20 | 14.40 | 13.30 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.92 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 95.00 | 14.10 | 17.80 | 15.95 | % | 0.17 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 100.00 | 18.80 | 22.80 | 20.80 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 105.00 | 23.80 | 27.80 | 25.80 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 110.00 | 28.80 | 32.80 | 30.80 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 115.00 | 33.80 | 37.80 | 35.80 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST |