Options Chain for OMNICELL COM COM (OMCL) - $44.41 as of 12/9/2025 7:06:51 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 | 26.60 | 30.70 | 28.65 | % | 1.91 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 24.10 | 28.30 | 26.20 | % | 1.50 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 20.00 | 21.60 | 25.80 | 23.70 | % | 1.19 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 22.50 | 19.00 | 23.30 | 21.15 | % | 0.94 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 25.00 | 16.80 | 20.80 | 18.80 | 9.64 | 0.00 | 0.00% | 0.75 | 0 | 6 | 3.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 11.90 | 15.80 | 13.85 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 28 | 3.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:01 PM EST |
| 35.00 | 8.30 | 8.90 | 8.60 | 9.20 | +0.30 | +3.38% | 0.25 | 1 | 74 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 40.00 | 2.65 | 6.00 | 4.33 | 2.60 | -0.40 | -13.34% | 0.11 | 6 | 172 | 1.47 | 0.84 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 45.00 | 0.15 | 1.60 | 0.88 | 0.95 | -0.15 | -13.64% | 0.02 | 18 | 178 | 0.51 | 0.36 | 0.10 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.33 | +1,650.00% | 0.01 | 1,371 | 8 | 0.82 | 0.06 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 4:00:01 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 | 6.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.08 | -44.45% | 0.01 | 1 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | +0.02 | +7.15% | 0.01 | 5 | 9 | 0.73 | -0.16 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 45.00 | 0.35 | 3.30 | 1.83 | 2.44 | +0.19 | +8.45% | 0.04 | 28 | 155 | 1.26 | -0.64 | 0.10 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 50.00 | 4.80 | 8.40 | 6.60 | % | 0.13 | 0 | 0 | 1.42 | -0.94 | 0.03 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 55.00 | 10.20 | 13.00 | 11.60 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |