Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

OMC
Omnicom Group Inc.
stock NYSE

At Close
Jul 6, 2026 3:59:56 PM EDT
79.88USD+1.603%(+1.26)3,473,729
75.81Bid   83.44Ask   7.63Spread
Pre-market
Jul 6, 2026 8:41:30 AM EDT
78.65USD+0.038%(+0.03)132
After-hours
Jul 6, 2026 4:10:30 PM EDT
79.90USD+0.025%(+0.02)2
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllOMC1OMC
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8621,9801343,515


OMC Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

OMC Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

OMC Jul 17, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


OMC Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0OMC260717C00120000
115.00 C00%0OMC260717C00115000
110.00 C00%0OMC260717C00110000
105.00 C1.000%1112-17OMC260717C00105000
100.00 C0.22-63.33%12406-29OMC260717C00100000
95.00 C0.10-33.33%217206-10OMC260717C00095000
92.50 C0.55-70.27%5505-04OMC260717C00092500
90.00 C0.75+650.00%263706-25OMC260717C00090000
87.50 C0.45+350.00%38307-02OMC260717C00087500
85.00 C0.35+94.44%1628707-02OMC260717C00085000
82.50 C0.59+47.50%1249707-02OMC260717C00082500
80.00 C1.65+83.33%3027407-02OMC260717C00080000
77.50 C2.43+56.77%235207-02OMC260717C00077500
75.00 C4.55+250.00%1829607-02OMC260717C00075000
72.50 C6.30+103.23%114407-02OMC260717C00072500
70.00 C8.50+21.43%43907-02OMC260717C00070000
67.50 C8.35+32.96%1106-09OMC260717C00067500
65.00 C8.70-10.22%21706-26OMC260717C00065000
62.50 C11.00-24.66%2206-26OMC260717C00062500
60.00 C13.50-12.05%2206-26OMC260717C00060000
55.00 C00%0OMC260717C00055000
50.00 C21.66-15.88%12306-18OMC260717C00050000
47.50 C00%0OMC260717C00047500
45.00 C00%0OMC260717C00045000
42.50 C00%0OMC260717C00042500
40.00 C00%0OMC260717C00040000
35.00 C00%0OMC1260717C00035000
33.00 C00%0OMC1260717C00033000
32.00 C00%0OMC1260717C00032000
31.00 C00%0OMC1260717C00031000
30.00 C0.480%2202-05OMC1260717C00030000
29.00 C00%0OMC1260717C00029000
28.00 C00%0OMC1260717C00028000
27.00 C00%0OMC1260717C00027000
26.00 C00%0OMC1260717C00026000
25.00 C2.62-34.50%2304-14OMC1260717C00025000
24.00 C00%0OMC1260717C00024000
23.00 C00%0OMC1260717C00023000
22.00 C00%0OMC1260717C00022000
21.00 C8.00+17.65%1102-26OMC1260717C00021000
20.00 C00%0OMC1260717C00020000
19.00 C00%0OMC1260717C00019000
18.00 C00%0OMC1260717C00018000
17.00 C00%0OMC1260717C00017000
15.00 C00%0OMC1260717C00015000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0OMC260717P00120000
115.00 P00%0OMC260717P00115000
110.00 P00%0OMC260717P00110000
105.00 P00%0OMC260717P00105000
100.00 P22.80+4.59%4401-27OMC260717P00100000
95.00 P00%0OMC260717P00095000
92.50 P00%0OMC260717P00092500
90.00 P14.04+40.12%13203-12OMC260717P00090000
87.50 P10.910%1101-15OMC260717P00087500
85.00 P11.02-9.67%54406-26OMC260717P00085000
82.50 P9.90-3.41%1906-18OMC260717P00082500
80.00 P3.10-54.41%204407-02OMC260717P00080000
77.50 P3.00-33.48%217307-01OMC260717P00077500
75.00 P0.95-70.86%2216807-02OMC260717P00075000
72.50 P1.00-45.95%712607-01OMC260717P00072500
70.00 P0.30-48.28%1256507-02OMC260717P00070000
67.50 P0.21-59.62%1577107-02OMC260717P00067500
65.00 P0.15-40.00%990207-02OMC260717P00065000
62.50 P0.41+64.00%213207-01OMC260717P00062500
60.00 P0.16-30.43%164507-01OMC260717P00060000
55.00 P0.26-55.93%1806-15OMC260717P00055000
50.00 P0.51+920.00%1507-01OMC260717P00050000
47.50 P0.35-37.50%31704-07OMC260717P00047500
45.00 P00%0OMC260717P00045000
42.50 P00%0OMC260717P00042500
40.00 P00%0OMC260717P00040000
35.00 P00%0OMC1260717P00035000
33.00 P00%0OMC1260717P00033000
32.00 P00%0OMC1260717P00032000
31.00 P00%0OMC1260717P00031000
30.00 P00%0OMC1260717P00030000
29.00 P00%0OMC1260717P00029000
28.00 P00%0OMC1260717P00028000
27.00 P00%0OMC1260717P00027000
26.00 P00%0OMC1260717P00026000
25.00 P00%0OMC1260717P00025000
24.00 P00%0OMC1260717P00024000
23.00 P00%0OMC1260717P00023000
22.00 P00%0OMC1260717P00022000
21.00 P0.300%3304-09OMC1260717P00021000
20.00 P00%0OMC1260717P00020000
19.00 P00%0OMC1260717P00019000
18.00 P00%0OMC1260717P00018000
17.00 P00%0OMC1260717P00017000
15.00 P00%0OMC1260717P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC