Dark

Check out our API

OMC
Omnicom Group Inc.
stock NYSE

At Close

Jul 6, 2026 3:59:56 PM EDT

79.88USD+1.603%(+1.26)3,473,729

75.81Bid 83.44Ask 7.63Spread

Pre-market

Jul 6, 2026 8:41:30 AM EDT

78.65USD+0.038%(+0.03)132

After-hours

Jul 6, 2026 4:10:30 PM EDT

79.90USD+0.025%(+0.02)2

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
654	780	12	1,395

OMC Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

OMC Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

OMC Aug 21, 2026 Exp. - Max Pain @ $72.50

Puts

Calls

OMC Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			OMC260821C00115000
110.00 C	0	0%	0			OMC260821C00110000
105.00 C	0	0%	0			OMC260821C00105000
100.00 C	0	0%	0			OMC260821C00100000
95.00 C	0.24	0%	10	0	07-02	OMC260821C00095000
90.00 C	0.48	+26.32%	3	16	07-02	OMC260821C00090000
85.00 C	1.50	+42.86%	23	617	07-02	OMC260821C00085000
82.50 C	2.05	+32.26%	11	96	07-02	OMC260821C00082500
80.00 C	3.20	+40.97%	9	51	07-02	OMC260821C00080000
77.50 C	4.30	+30.30%	28	545	07-02	OMC260821C00077500
75.00 C	2.85	-22.97%	4	35	06-30	OMC260821C00075000
72.50 C	4.14	-1.43%	52	65	06-30	OMC260821C00072500
70.00 C	5.00	0.00%	1	7	06-30	OMC260821C00070000
67.50 C	0	0%	0			OMC260821C00067500
65.00 C	9.70	0%	2	2	06-26	OMC260821C00065000
60.00 C	0	0%	0			OMC260821C00060000
55.00 C	0	0%	0			OMC260821C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			OMC260821P00115000
110.00 P	0	0%	0			OMC260821P00110000
105.00 P	0	0%	0			OMC260821P00105000
100.00 P	0	0%	0			OMC260821P00100000
95.00 P	0	0%	0			OMC260821P00095000
90.00 P	13.80	-2.82%	4	6	07-01	OMC260821P00090000
85.00 P	12.10	0%	2	2	06-26	OMC260821P00085000
82.50 P	0	0%	0			OMC260821P00082500
80.00 P	7.20	-14.08%	2	4	06-30	OMC260821P00080000
77.50 P	3.09	-21.77%	12	15	07-02	OMC260821P00077500
75.00 P	2.07	-26.07%	1	20	07-02	OMC260821P00075000
72.50 P	2.23	-26.89%	32	47	06-29	OMC260821P00072500
70.00 P	0.90	-59.46%	5	1,265	07-02	OMC260821P00070000
67.50 P	0.62	-28.74%	3	6	07-02	OMC260821P00067500
65.00 P	1.12	+1.82%	4	6	06-30	OMC260821P00065000
60.00 P	0.47	-32.86%	8	33	06-30	OMC260821P00060000
55.00 P	0.45	0%	3	3	06-22	OMC260821P00055000

Share