Options Chain for OMNICELL COM COM (OMCL) - $28.03 as of 6/20/2025 9:16:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 15.50 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 8.80 | 13.10 | % | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 6.70 | 10.70 | % | 0 | 0 | 1.49 | 0.92 | 0.02 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 4.60 | 8.20 | 7.71 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.85 | 0.03 | -0.02 | 5/28/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 3.30 | 6.80 | 5.11 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.74 | 0.04 | -0.03 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 0.50 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.48 | 0.06 | -0.03 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.26 | 0.04 | -0.02 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 0.20 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 118 | 0.73 | 0.13 | 0.03 | -0.02 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.30 | 2.85 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.05 | 0.02 | -0.01 | 3/7/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.47 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/20/2025 3:59:51 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 | 2.30 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.03 | 0.01 | -0.01 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.08 | 0.02 | -0.02 | 5/6/2025 | 6/20/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.15 | 0.03 | -0.02 | 4/9/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 3.60 | 1.00 | 0.00 | 0.00% | 0 | 28 | 1.05 | -0.26 | 0.04 | -0.03 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 30.00 | 1.65 | 5.70 | 2.60 | 0.00 | 0.00% | 0 | 26 | 1.11 | -0.52 | 0.06 | -0.03 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 35.00 | 5.30 | 9.50 | 4.30 | 0.00 | 0.00% | 0 | 9 | 1.15 | -0.74 | 0.04 | -0.02 | 3/31/2025 | 6/20/2025 3:59:51 PM EST |
| 40.00 | 10.00 | 14.30 | 10.84 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.87 | 0.03 | -0.02 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 14.80 | 19.10 | 8.00 | 0.00 | 0.00% | 0 | 7 | 1.58 | -0.95 | 0.02 | -0.01 | 2/7/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 19.80 | 24.10 | 13.48 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.97 | 0.01 | 0.00 | 3/5/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 24.70 | 29.10 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 29.90 | 34.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 34.90 | 39.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |