Options Chain for OMNICELL COM COM (OMCL) - $29.94 as of 6/13/2025 3:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 16.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 17.50 | 9.90 | 13.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 7.30 | 11.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 5.00 | 9.00 | % | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 2.75 | 6.80 | % | 0 | 0 | 1.19 | 0.89 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 1.10 | 1.45 | 1.35 | -0.40 | -22.86% | 18 | 1,156 | 0.43 | 0.46 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.17 | -0.12 | -41.38% | 5 | 402 | 0.54 | 0.11 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.25 | % | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.11 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 1.70 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.54 | 0.10 | -0.02 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 3.80 | 7.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.89 | 0.05 | -0.01 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 8.70 | 12.70 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST |