Options Chain for OMNICELL COM COM (OMCL) - $41.00 as of 7/27/2026 8:58:03 AM 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 | 21.40 | 25.60 | 23.50 | % | 1.34 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 20.00 | 18.90 | 23.20 | 21.05 | % | 1.05 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 22.50 | 16.40 | 20.40 | 18.40 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 25.00 | 14.00 | 18.10 | 16.05 | % | 0.64 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 30.00 | 9.30 | 13.10 | 11.20 | 12.82 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.56 | 0.93 | 0.01 | -0.02 | 5/1/2026 | 7/24/2026 3:59:58 PM EST |
| 35.00 | 5.40 | 8.90 | 7.15 | 12.09 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.27 | 0.79 | 0.03 | -0.05 | 7/13/2026 | 7/24/2026 3:59:58 PM EST |
| 40.00 | 3.20 | 4.90 | 4.05 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.79 | 0.59 | 0.04 | -0.06 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 0.40 | 3.30 | 1.85 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.71 | 0.36 | 0.05 | -0.06 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 50.00 | 0.30 | 2.70 | 1.50 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.89 | 0.18 | 0.03 | -0.04 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.40 | 0.08 | 0.02 | -0.02 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.58 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 7/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 1 | 1.74 | 0.01 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/24/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 87 | 2.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.26 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 7/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 1 | 1.77 | -0.07 | 0.01 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.20 | 2.70 | 1.45 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.83 | -0.21 | 0.03 | -0.05 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 40.00 | 1.75 | 4.20 | 2.98 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.77 | -0.41 | 0.04 | -0.06 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 45.00 | 4.50 | 7.30 | 5.90 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.73 | -0.64 | 0.05 | -0.06 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 50.00 | 7.90 | 11.30 | 9.60 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.17 | -0.82 | 0.03 | -0.04 | 5/8/2026 | 7/24/2026 3:59:58 PM EST |
| 55.00 | 12.10 | 16.30 | 14.20 | % | 0.26 | 0 | 0 | 1.41 | -0.92 | 0.02 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 17.30 | 21.30 | 19.30 | % | 0.32 | 0 | 8 | 1.62 | -0.97 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 22.40 | 26.30 | 24.35 | % | 0.37 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 27.00 | 31.20 | 29.10 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 32.00 | 36.20 | 34.10 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |