Options Chain for OMNICELL COM COM (OMCL) - $43.60 as of 6/5/2026 6:09:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 25.30 | 23.15 | % | 1.16 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 22.50 | 19.20 | 22.80 | 21.00 | % | 0.93 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 25.00 | 16.10 | 20.30 | 18.20 | % | 0.73 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 30.00 | 11.80 | 15.30 | 13.55 | % | 0.45 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 35.00 | 7.30 | 8.50 | 7.90 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 6/5/2026 4:00:00 PM EST |
| 40.00 | 2.80 | 5.70 | 4.25 | 4.60 | +0.60 | +15.00% | 0.11 | 2 | 3 | 1.10 | 0.86 | 0.06 | -0.09 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 45.00 | 0.35 | 1.95 | 1.15 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.48 | 0.42 | 0.10 | -0.09 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.08 | 0.04 | -0.03 | 6/1/2026 | 6/5/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/5/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.90 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 6/5/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.89 | -0.14 | 0.06 | -0.09 | 6/3/2026 | 6/5/2026 4:00:00 PM EST |
| 45.00 | 0.60 | 4.10 | 2.35 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.06 | -0.58 | 0.10 | -0.09 | 5/22/2026 | 6/5/2026 4:00:00 PM EST |
| 50.00 | 4.90 | 8.40 | 6.65 | 8.14 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.35 | -0.92 | 0.04 | -0.03 | 4/29/2026 | 6/5/2026 4:00:00 PM EST |
| 55.00 | 9.80 | 13.70 | 11.75 | % | 0.21 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 60.00 | 14.70 | 19.00 | 16.85 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 65.00 | 19.70 | 23.50 | 21.60 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST |