Options Chain for ONEMAIN HLDGS INC COM (OMF) - $54.55 as of 2/4/2025 2:58:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 26.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 20.70 | 23.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 19.40 | 21.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 16.00 | 19.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 13.10 | 15.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 11.60 | 12.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 9.10 | 12.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 6.40 | 8.30 | % | 0 | 0 | 0.41 | 0.98 | 0.04 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 5.00 | 5.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.85 | 0.06 | -0.01 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 3.00 | 3.20 | 3.22 | +0.62 | +23.85% | 1 | 52 | 0.27 | 0.68 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 1.65 | 1.80 | 1.67 | +0.09 | +5.70% | 5 | 142 | 0.27 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 0.75 | 0.90 | 1.10 | +0.36 | +48.65% | 11 | 87 | 0.26 | 0.27 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.30 | 0.40 | 0.45 | +0.11 | +32.36% | 3 | 111 | 0.26 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 5 | 43 | 0.27 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.10 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.30 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.02 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.60 | 0.75 | 0.61 | -0.29 | -32.23% | 16 | 23 | 0.29 | -0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 1.30 | 1.45 | 1.10 | -0.45 | -29.04% | 11 | 101 | 0.28 | -0.32 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 2.45 | 2.60 | 2.13 | -0.87 | -29.00% | 11 | 77 | 0.27 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 4.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 27 | 0.26 | -0.73 | 0.07 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 6.10 | 6.40 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.86 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 8.40 | 8.70 | 7.10 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.94 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 10.90 | 11.40 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 12.10 | 15.20 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 14.60 | 16.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 19.60 | 22.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 23.60 | 28.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |