Options Chain for OMNICELL COM COM (OMCL) - $27.13 as of 4/26/2024 3:35:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 15.10 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 8.00 | 12.50 | % | 0 | 0 | 2.89 | 0.99 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 6.10 | 10.50 | % | 0 | 0 | 2.60 | 0.95 | 0.02 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 3.70 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.87 | 0.04 | -0.05 | 3/13/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 3.40 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.75 | 0.05 | -0.06 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.55 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 313 | 0.66 | 0.44 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.10 | 3.20 | 0.14 | 0.00 | 0.00% | 0 | 81 | 1.29 | 0.19 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.84 | 0.07 | 0.02 | -0.02 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 3.50 | 0.35 | 0.00 | 0.00% | 0 | 41 | 2.92 | 0.02 | 0.01 | -0.01 | 3/5/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 2.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 4.80 | % | 0 | 1 | 4.50 | -0.01 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.05 | 4.90 | 0.46 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.05 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 0.10 | 4.40 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.78 | -0.13 | 0.04 | -0.05 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.30 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 112 | 0.86 | -0.25 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 1.25 | 5.40 | 4.24 | 0.00 | 0.00% | 0 | 108 | 1.58 | -0.56 | 0.07 | -0.06 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 5.10 | 9.80 | % | 0 | 160 | 1.91 | -0.81 | 0.04 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 40.00 | 10.00 | 14.40 | 8.27 | 0.00 | 0.00% | 0 | 0 | 2.37 | -0.93 | 0.02 | -0.02 | 1/17/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 15.00 | 19.50 | % | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 50.00 | 20.10 | 24.50 | % | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 25.00 | 29.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 30.00 | 34.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 35.00 | 39.50 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 40.10 | 44.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 45.00 | 49.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 50.00 | 54.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |