Dark

OMC
Omnicom Group Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:54 PM EST

80.25USD+0.225%(+0.18)5,115,870

76.16Bid 84.96Ask 8.80Spread

Pre-market

Dec 12, 2025 8:40:22 AM EST

80.19USD+0.150%(+0.12)13

After-hours

Dec 12, 2025 4:24:30 PM EST

80.45USD+0.249%(+0.20)22,483

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,009	163	24	7,222

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			OMC251219C00115000
110.00 C	0	0%	0			OMC251219C00110000
105.00 C	0	0%	0			OMC251219C00105000
100.00 C	0	0%	0			OMC251219C00100000
95.00 C	0.10	-60.00%	5	20	11-10	OMC251219C00095000
90.00 C	0.04	-96.58%	1	2	11-11	OMC251219C00090000
87.50 C	0.05	0.00%	44	27	12-09	OMC251219C00087500
85.00 C	0.25	-75.00%	1	29	11-21	OMC251219C00085000
82.50 C	0.50	+354.55%	1	85	12-11	OMC251219C00082500
80.00 C	1.32	+230.00%	473	527	12-11	OMC251219C00080000
77.50 C	2.60	+108.00%	105	151	12-11	OMC251219C00077500
75.00 C	4.90	+104.17%	11	261	12-11	OMC251219C00075000
72.50 C	4.86	+235.17%	7	450	12-10	OMC251219C00072500
70.00 C	9.48	+32.40%	5	363	12-11	OMC251219C00070000
67.50 C	0	0%	0			OMC251219C00067500
65.00 C	7.07	0%	1	1	12-03	OMC251219C00065000
62.50 C	0	0%	0			OMC251219C00062500
60.00 C	12.20	0%	1	0	11-26	OMC251219C00060000
55.00 C	0	0%	0			OMC251219C00055000
35.00 C	0	0%	0			OMC1251219C00035000
34.00 C	0	0%	0			OMC1251219C00034000
33.00 C	0	0%	0			OMC1251219C00033000
32.00 C	0	0%	0			OMC1251219C00032000
31.00 C	0	0%	0			OMC1251219C00031000
30.00 C	0	0%	0			OMC1251219C00030000
29.00 C	0.16	0%	1	0	12-11	OMC1251219C00029000
28.00 C	0	0%	0			OMC1251219C00028000
27.00 C	0.40	+135.29%	1	80	12-11	OMC1251219C00027000
26.00 C	1.50	+100.00%	9	170	12-11	OMC1251219C00026000
25.00 C	0.75	+66.67%	1	4	12-05	OMC1251219C00025000
24.00 C	2.32	+120.95%	1	2	12-10	OMC1251219C00024000
23.00 C	0	0%	0			OMC1251219C00023000
22.00 C	0	0%	0			OMC1251219C00022000
21.00 C	0	0%	0			OMC1251219C00021000
20.00 C	0	0%	0			OMC1251219C00020000
19.00 C	0	0%	0			OMC1251219C00019000
18.00 C	0	0%	0			OMC1251219C00018000
15.00 C	0	0%	0			OMC1251219C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			OMC251219P00115000
110.00 P	0	0%	0			OMC251219P00110000
105.00 P	0	0%	0			OMC251219P00105000
100.00 P	0	0%	0			OMC251219P00100000
95.00 P	0	0%	0			OMC251219P00095000
90.00 P	12.10	0%	1	1	12-11	OMC251219P00090000
87.50 P	10.00	-9.91%	1	9	12-11	OMC251219P00087500
85.00 P	6.40	-44.49%	8	14	12-11	OMC251219P00085000
82.50 P	0	0%	0			OMC251219P00082500
80.00 P	1.45	-61.84%	915	909	12-11	OMC251219P00080000
77.50 P	2.05	-74.57%	19	46	12-10	OMC251219P00077500
75.00 P	0.20	-77.78%	5	466	12-11	OMC251219P00075000
72.50 P	0.15	-50.00%	6	231	12-11	OMC251219P00072500
70.00 P	0.18	-67.27%	22	134	12-10	OMC251219P00070000
67.50 P	0.05	-44.44%	6	5,151	12-11	OMC251219P00067500
65.00 P	0.03	-70.00%	7	118	12-10	OMC251219P00065000
62.50 P	0	0%	0			OMC251219P00062500
60.00 P	0.10	+25.00%	5	13	12-08	OMC251219P00060000
55.00 P	0	0%	0			OMC251219P00055000
35.00 P	10.10	0%	1	1	12-02	OMC1251219P00035000
34.00 P	0	0%	0			OMC1251219P00034000
33.00 P	0	0%	0			OMC1251219P00033000
32.00 P	0	0%	0			OMC1251219P00032000
31.00 P	0	0%	0			OMC1251219P00031000
30.00 P	0	0%	0			OMC1251219P00030000
29.00 P	0	0%	0			OMC1251219P00029000
28.00 P	0	0%	0			OMC1251219P00028000
27.00 P	0.50	-80.77%	1	1	12-11	OMC1251219P00027000
26.00 P	0	0%	0			OMC1251219P00026000
25.00 P	0.15	-85.85%	1	15	12-11	OMC1251219P00025000
24.00 P	0.10	-9.09%	5	28	12-11	OMC1251219P00024000
23.00 P	0.15	0%	40	109	12-05	OMC1251219P00023000
22.00 P	0	0%	0			OMC1251219P00022000
21.00 P	0	0%	0			OMC1251219P00021000
20.00 P	0	0%	0			OMC1251219P00020000
19.00 P	0	0%	0			OMC1251219P00019000
18.00 P	0	0%	0			OMC1251219P00018000
15.00 P	0	0%	0			OMC1251219P00015000

document.getElementById("HMzX2d").onerror = function(){this.style.display='none';}; .dark-mode .Jclhq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jclhq3{ color: #333333; background-color: white; border: 2px solid #333333; }OMCOmnicom Group Inc.stock NYSE