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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
903643105


OMC Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

OMC Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

OMC Dec 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


OMC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C1.460%1109-03OMC261218C00115000
110.00 C00%0OMC261218C00110000
105.00 C00%0OMC261218C00105000
100.00 C1.50-65.12%2212-08OMC261218C00100000
95.00 C2.20-56.86%1312-09OMC261218C00095000
90.00 C5.60+86.67%52112-11OMC261218C00090000
87.50 C5.02-40.94%36211-11OMC261218C00087500
85.00 C6.30+34.62%1312-10OMC261218C00085000
82.50 C6.50+20.37%32033212-10OMC261218C00082500
80.00 C6.08-33.19%1212-05OMC261218C00080000
77.50 C10.210%1110-02OMC261218C00077500
75.00 C8.75+12.18%1912-05OMC261218C00075000
72.50 C7.70-15.38%2412-04OMC261218C00072500
70.00 C8.30-25.56%81612-04OMC261218C00070000
67.50 C00%0OMC261218C00067500
65.00 C13.20+6.97%121312-08OMC261218C00065000
62.50 C00%0OMC261218C00062500
60.00 C21.56+34.75%2612-11OMC261218C00060000
55.00 C20.10+2.60%2212-08OMC261218C00055000
50.00 C29.90+23.35%12512-11OMC261218C00050000
47.50 C00%0OMC261218C00047500
45.00 C00%0OMC261218C00045000
42.50 C00%0OMC261218C00042500
40.00 C39.50+16.18%21212-11OMC261218C00040000
37.50 C00%0OMC261218C00037500
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0OMC261218P00115000
110.00 P00%0OMC261218P00110000
105.00 P00%0OMC261218P00105000
100.00 P00%0OMC261218P00100000
95.00 P00%0OMC261218P00095000
90.00 P00%0OMC261218P00090000
87.50 P00%0OMC261218P00087500
85.00 P13.800%2210-24OMC261218P00085000
82.50 P12.500%1110-24OMC261218P00082500
80.00 P11.000%1110-24OMC261218P00080000
77.50 P9.35-6.03%11112-10OMC261218P00077500
75.00 P10.30+6.19%2410-31OMC261218P00075000
72.50 P8.50-7.10%11612-05OMC261218P00072500
70.00 P6.30-9.22%11110-27OMC261218P00070000
67.50 P00%0OMC261218P00067500
65.00 P4.70-21.67%31912-05OMC261218P00065000
62.50 P00%0OMC261218P00062500
60.00 P4.00+29.03%2912-01OMC261218P00060000
55.00 P1.84-24.90%22112-11OMC261218P00055000
50.00 P2.00-11.11%51012-04OMC261218P00050000
47.50 P00%0OMC261218P00047500
45.00 P00%0OMC261218P00045000
42.50 P0.800%3312-08OMC261218P00042500
40.00 P00%0OMC261218P00040000
37.50 P00%0OMC261218P00037500


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