Options Chain for OMNICELL COM COM (OMCL) - $43.03 as of 7/3/2026 5:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.50 | 27.50 | 25.50 | % | 1.46 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 21.10 | 25.20 | 23.15 | % | 1.16 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 22.50 | 19.20 | 22.80 | 21.00 | % | 0.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 16.20 | 20.40 | 18.30 | % | 0.73 | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 15.10 | 13.30 | 12.82 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.24 | 0.95 | 0.01 | -0.01 | 5/1/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 7.20 | 11.10 | 9.15 | 9.55 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.09 | 0.84 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 3.70 | 7.40 | 5.55 | 3.86 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.59 | 0.67 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 2.50 | 4.10 | 3.30 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.63 | 0.48 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.81 | 0.30 | 0.04 | -0.03 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.06 | 0.17 | 0.03 | -0.03 | 6/5/2026 | 7/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.17 | 0.09 | 0.02 | -0.02 | 5/29/2026 | 7/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 1 | 1.30 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 9 | 1.09 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.83 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 1 | 1.46 | -0.05 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.02 | -0.16 | 0.02 | -0.03 | 6/18/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 1.25 | 3.70 | 2.48 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.63 | -0.33 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 3.40 | 6.70 | 5.05 | 7.49 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | -0.52 | 0.04 | -0.04 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 6.80 | 10.70 | 8.75 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | -0.70 | 0.04 | -0.03 | 5/8/2026 | 7/2/2026 3:59:58 PM EST |
| 55.00 | 10.70 | 14.90 | 12.80 | % | 0.23 | 0 | 0 | 1.07 | -0.83 | 0.03 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 60.00 | 15.60 | 18.80 | 17.20 | % | 0.29 | 0 | 8 | 1.20 | -0.91 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 65.00 | 20.70 | 24.50 | 22.60 | % | 0.35 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 70.00 | 25.40 | 29.40 | 27.40 | % | 0.39 | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 75.00 | 30.50 | 33.70 | 32.10 | % | 0.43 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |