Dark

Check out our API

OMC
Omnicom Group Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:54 PM EDT

88.95USD+1.611%(+1.41)2,312,262

83.52Bid 92.93Ask 9.41Spread

Pre-market

Aug 24, 2026 8:52:30 AM EDT

85.94USD-1.828%(-1.60)550

After-hours

Aug 24, 2026 4:24:30 PM EDT

88.85USD-0.112%(-0.10)129

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,326	553	82	4,729

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 @ $80.00

Puts

Calls

OMC Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.20	-42.86%	1	2	05-04	OMC261218C00125000
120.00 C	0.25	-16.67%	40	42	08-20	OMC261218C00120000
115.00 C	0.30	-25.00%	1	3	05-29	OMC261218C00115000
110.00 C	0.86	+91.11%	1	4	07-28	OMC261218C00110000
105.00 C	0.70	-6.67%	1	9	06-18	OMC261218C00105000
100.00 C	1.95	+8.33%	2	175	08-19	OMC261218C00100000
95.00 C	3.20	+60.00%	8	40	08-19	OMC261218C00095000
92.50 C	3.12	+2.30%	50	53	08-06	OMC261218C00092500
90.00 C	4.40	-11.29%	2	225	08-20	OMC261218C00090000
87.50 C	5.21	-17.95%	1	123	08-18	OMC261218C00087500
85.00 C	7.00	-7.65%	1	378	08-21	OMC261218C00085000
82.50 C	7.34	+20.13%	16	424	08-12	OMC261218C00082500
80.00 C	9.17	+43.28%	5	86	08-12	OMC261218C00080000
77.50 C	12.00	-8.40%	20	46	08-21	OMC261218C00077500
75.00 C	7.53	+25.50%	14	50	07-02	OMC261218C00075000
72.50 C	11.30	-4.24%	1	4	07-22	OMC261218C00072500
70.00 C	16.29	+135.06%	25	22	08-07	OMC261218C00070000
67.50 C	11.85	-40.36%	1	22	06-09	OMC261218C00067500
65.00 C	20.10	+52.39%	17	20	07-16	OMC261218C00065000
62.50 C	23.92	+112.43%	5	8	02-27	OMC261218C00062500
60.00 C	15.32	-9.46%	6	12	06-18	OMC261218C00060000
55.00 C	22.61	-11.47%	5	36	03-30	OMC261218C00055000
50.00 C	26.10	-0.76%	10	37	05-27	OMC261218C00050000
47.50 C	34.70	+57.01%	16	54	02-23	OMC261218C00047500
45.00 C	0	0%	0			OMC261218C00045000
42.50 C	31.41	0%	2	1	06-03	OMC261218C00042500
40.00 C	39.60	-5.71%	1	1	07-22	OMC261218C00040000
37.50 C	0	0%	0			OMC261218C00037500
35.00 C	42.30	+5.22%	2	2	04-16	OMC261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	47.36	+16.34%	1	1	03-12	OMC261218P00125000
120.00 P	42.20	+3.41%	2	1	03-12	OMC261218P00120000
115.00 P	0	0%	0			OMC261218P00115000
110.00 P	0	0%	0			OMC261218P00110000
105.00 P	0	0%	0			OMC261218P00105000
100.00 P	22.25	+0.45%	4	2	02-23	OMC261218P00100000
95.00 P	22.06	0%	40	20	04-09	OMC261218P00095000
92.50 P	9.00	-39.19%	11	12	08-20	OMC261218P00092500
90.00 P	7.40	-50.44%	3	46	08-20	OMC261218P00090000
87.50 P	6.10	+1.67%	2	149	08-20	OMC261218P00087500
85.00 P	4.80	-42.86%	18	60	08-19	OMC261218P00085000
82.50 P	5.60	-15.54%	5	34	08-10	OMC261218P00082500
80.00 P	4.46	-21.06%	4	78	08-07	OMC261218P00080000
77.50 P	5.40	-11.48%	6	142	07-30	OMC261218P00077500
75.00 P	2.61	+30.50%	1	107	08-21	OMC261218P00075000
72.50 P	1.50	+7.14%	1	114	08-19	OMC261218P00072500
70.00 P	1.15	0.00%	1	497	08-19	OMC261218P00070000
67.50 P	3.50	+6.06%	33	33	06-29	OMC261218P00067500
65.00 P	0.95	-16.67%	1	1,688	08-13	OMC261218P00065000
62.50 P	0.50	-37.50%	2	155	08-21	OMC261218P00062500
60.00 P	0.66	-17.50%	1	534	08-11	OMC261218P00060000
55.00 P	0.29	-17.14%	1	1,036	08-19	OMC261218P00055000
50.00 P	1.00	-39.39%	10	14	05-07	OMC261218P00050000
47.50 P	0.50	+42.86%	1	30	08-03	OMC261218P00047500
45.00 P	0	0%	0			OMC261218P00045000
42.50 P	0.82	+2.50%	53	56	03-24	OMC261218P00042500
40.00 P	0	0%	0			OMC261218P00040000
37.50 P	0	0%	0			OMC261218P00037500
35.00 P	0.40	-11.11%	1	2	05-19	OMC261218P00035000

Share