Options Chain for OMNICELL COM COM (OMCL) - $32.32 as of 9/16/2025 9:05:45 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 | 15.30 | 19.30 | 17.30 | % | 1.15 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.50 | 12.80 | 16.90 | 14.85 | % | 0.85 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 10.30 | 14.40 | 12.35 | % | 0.62 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 22.50 | 7.80 | 12.00 | 9.90 | % | 0.44 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 25.00 | 5.30 | 9.50 | 7.40 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 0.35 | 4.40 | 2.38 | 2.86 | 0.00 | 0.00% | 0.08 | 0 | 22 | 2.71 | 0.84 | 0.09 | -0.10 | 8/15/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.14 | 0.10 | -0.10 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.16 | 0.09 | -0.10 | 7/28/2025 | 9/16/2025 3:59:54 PM EST |
| 35.00 | 0.70 | 4.70 | 2.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.66 | -0.86 | 0.10 | -0.10 | 8/4/2025 | 9/16/2025 3:59:54 PM EST |
| 40.00 | 5.60 | 9.70 | 7.65 | 9.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:54 PM EST |
| 45.00 | 10.60 | 14.70 | 12.65 | % | 0.28 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |