Options Chain for OMNICELL COM COM (OMCL) - $36.88 as of 10/30/2026 1:20:03 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 | 17.00 | 21.30 | 19.15 | % | 1.09 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 14.50 | 18.80 | 16.65 | % | 0.83 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.50 | 12.00 | 16.30 | 14.15 | % | 0.63 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 9.50 | 13.80 | 11.65 | % | 0.47 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 30.00 | 4.60 | 8.90 | 6.75 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.53 | 0.97 | 0.02 | -0.01 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 1.05 | 4.70 | 2.88 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 41 | 1.11 | 0.69 | 0.09 | -0.04 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 0.25 | 0.85 | 0.55 | 0.69 | -0.91 | -56.88% | 0.01 | 3 | 43 | 0.46 | 0.23 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.22 | 0.03 | 0.02 | -0.01 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 3.60 | 1.80 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 111 | 4.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/30/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/30/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.60 | 1.80 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.78 | -0.03 | 0.02 | -0.01 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 153 | 1.11 | -0.31 | 0.09 | -0.04 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 1.65 | 5.60 | 3.63 | 5.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.02 | -0.77 | 0.08 | -0.03 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 6.40 | 10.60 | 8.50 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.42 | -0.97 | 0.02 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 11.30 | 15.60 | 13.45 | 14.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 16.30 | 20.60 | 18.45 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 60.00 | 21.30 | 25.50 | 23.40 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 65.00 | 26.30 | 30.50 | 28.40 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 70.00 | 31.30 | 35.50 | 33.40 | % | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |