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)5,126,674

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,769	2,198	171	2,089

OMC Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

OMC Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

OMC Jan 16, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

OMC Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0.10	0%	1	1	07-23	OMC260116C00115000
110.00 C	0.15	-40.00%	2	3	07-23	OMC260116C00110000
105.00 C	0.24	+140.00%	2	12	10-13	OMC260116C00105000
100.00 C	0.57	+50.00%	1	13	10-15	OMC260116C00100000
95.00 C	0.09	-10.00%	11	38	12-05	OMC260116C00095000
90.00 C	0.08	+60.00%	3	314	12-01	OMC260116C00090000
87.50 C	0.17	-57.50%	5	80	12-10	OMC260116C00087500
85.00 C	0.90	+100.00%	127	258	12-11	OMC260116C00085000
82.50 C	1.35	+92.86%	671	1,479	12-11	OMC260116C00082500
80.00 C	2.60	+92.59%	49	456	12-11	OMC260116C00080000
77.50 C	4.00	+66.67%	8	184	12-11	OMC260116C00077500
75.00 C	5.80	+52.63%	21	801	12-11	OMC260116C00075000
72.50 C	4.50	+80.00%	2	166	12-10	OMC260116C00072500
70.00 C	6.50	+28.71%	49	92	12-10	OMC260116C00070000
67.50 C	8.90	+140.54%	1	55	12-10	OMC260116C00067500
65.00 C	11.00	+35.80%	1	4	12-10	OMC260116C00065000
62.50 C	16.05	0%	1	1	08-27	OMC260116C00062500
60.00 C	19.84	+25.73%	3	3	09-08	OMC260116C00060000
55.00 C	20.20	+19.46%	6	6	08-15	OMC260116C00055000
50.00 C	28.13	+15.15%	1	1	10-17	OMC260116C00050000
47.50 C	0	0%	0			OMC260116C00047500
45.00 C	0	0%	0			OMC260116C00045000
42.50 C	0	0%	0			OMC260116C00042500
40.00 C	0	0%	0			OMC260116C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			OMC260116P00115000
110.00 P	0	0%	0			OMC260116P00110000
105.00 P	0	0%	0			OMC260116P00105000
100.00 P	0	0%	0			OMC260116P00100000
95.00 P	25.79	+9.79%	3	3	06-18	OMC260116P00095000
90.00 P	0	0%	0			OMC260116P00090000
87.50 P	8.00	-22.33%	29	31	12-11	OMC260116P00087500
85.00 P	6.90	-36.70%	29	44	12-11	OMC260116P00085000
82.50 P	4.00	-60.55%	44	93	12-11	OMC260116P00082500
80.00 P	2.80	-71.31%	18	253	12-11	OMC260116P00080000
77.50 P	1.70	-55.26%	9	165	12-11	OMC260116P00077500
75.00 P	1.05	-44.74%	8	184	12-11	OMC260116P00075000
72.50 P	0.60	-42.31%	8	101	12-11	OMC260116P00072500
70.00 P	0.48	-26.15%	1	156	12-11	OMC260116P00070000
67.50 P	0.25	-63.77%	4	157	12-11	OMC260116P00067500
65.00 P	0.22	-56.86%	3	305	12-11	OMC260116P00065000
62.50 P	0.35	-12.50%	3	166	12-10	OMC260116P00062500
60.00 P	0.30	-51.61%	1	389	12-05	OMC260116P00060000
55.00 P	0.20	-41.18%	1	10	10-23	OMC260116P00055000
50.00 P	0.10	-81.13%	1	10	12-08	OMC260116P00050000
47.50 P	0	0%	0			OMC260116P00047500
45.00 P	0.42	-16.00%	96	193	06-06	OMC260116P00045000
42.50 P	0	0%	0			OMC260116P00042500
40.00 P	0	0%	0			OMC260116P00040000

Share