Dark

Check out our Level2View

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

Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jul 17, 2026 Dec 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,753	163	24	7,068

OMC Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

OMC Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

OMC Dec 19, 2025 Exp. - Max Pain @ $75.00

Puts

Calls

OMC Dec 19, 2025 Exp. - Option Chain

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

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

Share