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

OMC
Omnicom Group Inc.
stock NYSE

At Close
Dec 12, 2025 3:59:54 PM EST
80.25USD+0.225%(+0.18)5,126,674
0.00Bid   0.00Ask   0.00Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllOMC1OMC
Expiration Dates
Dec 19, 2025Jan 16, 2026Apr 17, 2026Jul 17, 2026Dec 18, 2026

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5372,33351678


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

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

Puts
Calls

OMC Apr 17, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


OMC Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.24-42.86%311310-10OMC260417C00115000
110.00 C0.55+19.57%343510-16OMC260417C00110000
105.00 C0.57-48.18%1310-29OMC260417C00105000
100.00 C0.50-5.66%252311-07OMC260417C00100000
95.00 C0.55-8.33%45812-03OMC260417C00095000
90.00 C2.00+33.33%442,01312-11OMC260417C00090000
87.50 C1.69+33.07%46912-10OMC260417C00087500
85.00 C3.50+52.17%687512-11OMC260417C00085000
82.50 C4.50+125.00%104412-11OMC260417C00082500
80.00 C5.55+200.00%914012-11OMC260417C00080000
77.50 C6.85+45.74%711312-11OMC260417C00077500
75.00 C6.19+113.45%47412-10OMC260417C00075000
72.50 C7.25+18.85%83312-10OMC260417C00072500
70.00 C5.00-12.28%1712-05OMC260417C00070000
67.50 C6.97-30.30%111912-04OMC260417C00067500
65.00 C00%0OMC260417C00065000
62.50 C00%0OMC260417C00062500
60.00 C13.58-16.17%6111-20OMC260417C00060000
55.00 C00%0OMC260417C00055000
50.00 C00%0OMC260417C00050000
47.50 C00%0OMC260417C00047500
45.00 C00%0OMC260417C00045000
42.50 C00%0OMC260417C00042500
40.00 C00%0OMC260417C00040000
35.00 C00%0OMC1260417C00035000
34.00 C00%0OMC1260417C00034000
33.00 C00%0OMC1260417C00033000
32.00 C00%0OMC1260417C00032000
31.00 C00%0OMC1260417C00031000
30.00 C1.20+207.69%784312-11OMC1260417C00030000
29.00 C00%0OMC1260417C00029000
28.00 C0.70-6.67%15312-05OMC1260417C00028000
27.00 C00%0OMC1260417C00027000
26.00 C00%0OMC1260417C00026000
25.00 C2.560%235212-01OMC1260417C00025000
24.00 C00%0OMC1260417C00024000
23.00 C2.700%1212-04OMC1260417C00023000
22.00 C00%0OMC1260417C00022000
21.00 C00%0OMC1260417C00021000
20.00 C00%0OMC1260417C00020000
19.00 C00%0OMC1260417C00019000
18.00 C00%0OMC1260417C00018000
17.00 C00%0OMC1260417C00017000
15.00 C00%0OMC1260417C00015000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0OMC260417P00115000
110.00 P00%0OMC260417P00110000
105.00 P00%0OMC260417P00105000
100.00 P00%0OMC260417P00100000
95.00 P00%0OMC260417P00095000
90.00 P00%0OMC260417P00090000
87.50 P00%0OMC260417P00087500
85.00 P8.70-14.71%115112-11OMC260417P00085000
82.50 P00%0OMC260417P00082500
80.00 P11.30+28.41%31111-26OMC260417P00080000
77.50 P6.60-23.26%32812-10OMC260417P00077500
75.00 P8.30+2.09%21812-04OMC260417P00075000
72.50 P5.45-10.66%22112-01OMC260417P00072500
70.00 P2.46-32.04%716012-10OMC260417P00070000
67.50 P1.80-41.94%914012-11OMC260417P00067500
65.00 P2.40-2.04%414812-09OMC260417P00065000
62.50 P00%0OMC260417P00062500
60.00 P2.13+18.99%18312-05OMC260417P00060000
55.00 P0.35-50.00%23712-11OMC260417P00055000
50.00 P0.60-31.82%13111-03OMC260417P00050000
47.50 P00%0OMC260417P00047500
45.00 P00%0OMC260417P00045000
42.50 P00%0OMC260417P00042500
40.00 P00%0OMC260417P00040000
35.00 P00%0OMC1260417P00035000
34.00 P00%0OMC1260417P00034000
33.00 P00%0OMC1260417P00033000
32.00 P00%0OMC1260417P00032000
31.00 P00%0OMC1260417P00031000
30.00 P00%0OMC1260417P00030000
29.00 P00%0OMC1260417P00029000
28.00 P00%0OMC1260417P00028000
27.00 P1.75-48.53%10112-11OMC1260417P00027000
26.00 P00%0OMC1260417P00026000
25.00 P00%0OMC1260417P00025000
24.00 P00%0OMC1260417P00024000
23.00 P00%0OMC1260417P00023000
22.00 P00%0OMC1260417P00022000
21.00 P00%0OMC1260417P00021000
20.00 P00%0OMC1260417P00020000
19.00 P00%0OMC1260417P00019000
18.00 P00%0OMC1260417P00018000
17.00 P00%0OMC1260417P00017000
15.00 P00%0OMC1260417P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC