Options Chain for OMNICELL COM COM (OMCL) - $44.02 as of 12/15/2025 8:48:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.60 | 27.80 | 25.70 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 20.00 | 21.10 | 25.30 | 23.20 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 22.50 | 18.50 | 22.70 | 20.60 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 25.00 | 16.00 | 20.20 | 18.10 | % | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 30.00 | 11.60 | 15.00 | 13.30 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:59:04 AM EST | |||
| 35.00 | 7.20 | 10.10 | 8.65 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.94 | 0.95 | 0.02 | -0.05 | 12/9/2025 | 12/15/2025 10:59:04 AM EST |
| 40.00 | 3.60 | 4.80 | 4.20 | 4.20 | -0.84 | -16.67% | 0.11 | 2 | 34 | 0.65 | 0.78 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 10:59:04 AM EST |
| 45.00 | 0.60 | 3.60 | 2.10 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.48 | 0.48 | 0.07 | -0.06 | 12/12/2025 | 12/15/2025 10:59:04 AM EST |
| 50.00 | 0.00 | 2.45 | 1.23 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.96 | 0.21 | 0.05 | -0.04 | 12/11/2025 | 12/15/2025 10:59:04 AM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.07 | 0.02 | -0.02 | 12/11/2025 | 12/15/2025 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:04 AM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 12/15/2025 10:59:04 AM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.25 | -0.05 | 0.02 | -0.05 | 12/8/2025 | 12/15/2025 10:59:04 AM EST |
| 40.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.95 | -0.22 | 0.05 | -0.06 | 12/10/2025 | 12/15/2025 10:59:04 AM EST |
| 45.00 | 1.50 | 4.80 | 3.15 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.82 | -0.52 | 0.07 | -0.06 | 12/10/2025 | 12/15/2025 10:59:04 AM EST |
| 50.00 | 5.40 | 8.30 | 6.85 | % | 0.14 | 0 | 0 | 0.84 | -0.79 | 0.05 | -0.04 | 12/15/2025 10:59:04 AM EST | |||
| 55.00 | 10.30 | 13.40 | 11.85 | % | 0.22 | 0 | 0 | 1.12 | -0.93 | 0.02 | -0.02 | 12/15/2025 10:59:04 AM EST |