Options Chain for OMNICELL COM COM (OMCL) - $45.50 as of 1/5/2026 5:49:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.90 | 33.90 | 31.90 | % | 2.13 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.50 | 27.40 | 31.50 | 29.45 | % | 1.68 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 20.00 | 25.00 | 29.00 | 27.00 | % | 1.35 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 22.50 | 22.50 | 26.60 | 24.55 | % | 1.09 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 25.00 | 20.10 | 24.20 | 22.15 | 8.53 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/5/2026 3:59:51 PM EST |
| 30.00 | 15.20 | 19.30 | 17.25 | 6.00 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.60 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 1/5/2026 3:59:51 PM EST |
| 35.00 | 10.60 | 14.60 | 12.60 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 187 | 1.28 | 0.94 | 0.01 | -0.01 | 12/19/2025 | 1/5/2026 3:59:51 PM EST |
| 40.00 | 6.10 | 10.30 | 8.20 | 7.70 | +1.45 | +23.20% | 0.20 | 1 | 23 | 1.05 | 0.83 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 45.00 | 3.10 | 6.80 | 4.95 | 4.70 | +0.15 | +3.30% | 0.11 | 3 | 35 | 0.54 | 0.63 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 50.00 | 0.50 | 3.40 | 1.95 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.45 | 0.41 | 0.04 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | 0.23 | 0.03 | -0.03 | 12/30/2025 | 1/5/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.93 | 0.12 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.05 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/5/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/5/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.35 | 1.18 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/5/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.17 | -0.01 | 0.00 | 0.00 | 9/8/2025 | 1/5/2026 3:59:51 PM EST |
| 35.00 | 0.50 | 1.50 | 1.00 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.82 | -0.06 | 0.01 | -0.01 | 12/31/2025 | 1/5/2026 3:59:51 PM EST |
| 40.00 | 0.90 | 1.90 | 1.40 | 1.31 | +0.56 | +74.67% | 0.03 | 25 | 33 | 0.65 | -0.17 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 45.00 | 1.35 | 4.80 | 3.08 | 2.27 | -0.65 | -22.26% | 0.07 | 2 | 11 | 0.62 | -0.37 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:51 PM EST |
| 50.00 | 3.50 | 7.40 | 5.45 | 7.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.54 | -0.59 | 0.04 | -0.04 | 1/2/2026 | 1/5/2026 3:59:51 PM EST |
| 55.00 | 7.00 | 10.70 | 8.85 | % | 0.16 | 0 | 0 | 0.80 | -0.77 | 0.03 | -0.03 | 1/5/2026 3:59:51 PM EST | |||
| 60.00 | 11.20 | 15.20 | 13.20 | % | 0.22 | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.02 | 1/5/2026 3:59:51 PM EST | |||
| 65.00 | 16.10 | 20.10 | 18.10 | % | 0.28 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.01 | 1/5/2026 3:59:51 PM EST |