Options Chain for ONEMAIN HLDGS INC COM (OMF) - $56.00 as of 1/22/2025 9:09:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.30 | 35.40 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 28.70 | 32.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 26.20 | 30.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 23.70 | 27.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 21.20 | 25.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 18.70 | 23.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 16.40 | 20.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 13.80 | 17.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 11.50 | 15.50 | 9.40 | 0.00 | 0.00% | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 10.00 | 12.90 | 8.10 | 0.00 | 0.00% | 0 | 30 | 0.67 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 8.10 | 10.30 | 8.68 | 0.00 | 0.00% | 0 | 155 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 5.60 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 312 | 0.40 | 0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 3.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 605 | 0.47 | 0.74 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 2.10 | 2.50 | 2.30 | 0.00 | 0.00% | 2 | 4,156 | 0.34 | 0.55 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 1.05 | 1.35 | 1.15 | +0.01 | +0.88% | 6 | 1,684 | 0.32 | 0.35 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 515 | 0.31 | 0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 2 | 253 | 0.31 | 0.09 | 0.03 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 327 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 99 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 129 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 392 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 284 | 0.35 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 173 | 0.33 | -0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 1.85 | 2.15 | 1.94 | 0.00 | 0.00% | 0 | 192 | 0.33 | -0.45 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 3.20 | 3.70 | 5.10 | 0.00 | 0.00% | 0 | 343 | 0.34 | -0.65 | 0.07 | -0.03 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 5.20 | 5.70 | 6.63 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.81 | 0.06 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 6.50 | 9.90 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.91 | 0.03 | -0.01 | 11/7/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 8.10 | 12.30 | 12.60 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.96 | 0.02 | -0.01 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 13.00 | 17.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 18.00 | 22.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 22.90 | 26.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |