Options Chain for OMNICELL COM COM (OMCL) - $38.61 as of 2/18/2026 9:36:54 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 | 21.60 | 25.80 | 23.70 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 17.50 | 19.10 | 23.30 | 21.20 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 20.00 | 16.60 | 20.80 | 18.70 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.50 | 14.30 | 18.20 | 16.25 | % | 0.72 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 25.00 | 12.20 | 14.40 | 13.30 | 8.53 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/18/2026 4:00:06 PM EST |
| 30.00 | 7.30 | 9.30 | 8.30 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/18/2026 4:00:06 PM EST |
| 35.00 | 2.35 | 4.50 | 3.43 | 2.48 | 0.00 | 0.00% | 0.10 | 0 | 175 | 2.76 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 1.40 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 6 | 36 | 0.59 | 0.16 | 0.15 | -0.09 | 2/18/2026 | 2/18/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/18/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 8.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/18/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/18/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/18/2026 4:00:06 PM EST |
| 40.00 | 0.15 | 3.70 | 1.93 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 96 | 2.36 | -0.84 | 0.15 | -0.09 | 2/13/2026 | 2/18/2026 4:00:06 PM EST |
| 45.00 | 5.60 | 7.80 | 6.70 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:06 PM EST |
| 50.00 | 10.00 | 13.00 | 11.50 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:06 PM EST |
| 55.00 | 14.30 | 18.40 | 16.35 | 7.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:06 PM EST |
| 60.00 | 19.30 | 23.40 | 21.35 | % | 0.36 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 65.00 | 24.30 | 28.40 | 26.35 | % | 0.41 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 70.00 | 29.30 | 33.40 | 31.35 | % | 0.45 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST | |||
| 75.00 | 34.30 | 38.40 | 36.35 | % | 0.48 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:06 PM EST |