Options Chain for ONEMAIN HLDGS INC COM (OMF) - $48.40 as of 3/28/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.30 | 25.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 19.30 | 23.10 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 17.40 | 20.00 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 14.40 | 18.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 13.10 | 15.70 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 10/1/2024 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 10.10 | 13.20 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.94 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 8.20 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.89 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 6.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.83 | 0.04 | -0.02 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 4.60 | 4.90 | 4.80 | -3.10 | -39.25% | 2 | 12 | 0.34 | 0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 3.00 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 83 | 0.33 | 0.61 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 1.70 | 1.90 | 2.95 | 0.00 | 0.00% | 0 | 560 | 0.32 | 0.46 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 0.90 | 1.05 | 0.95 | -0.55 | -36.67% | 7 | 661 | 0.32 | 0.31 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.45 | 0.55 | 0.48 | -0.37 | -43.53% | 13 | 1,813 | 0.32 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1,238 | 0.33 | 0.15 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 787 | 0.37 | 0.11 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 809 | 0.43 | 0.07 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 1,145 | 0.54 | 0.04 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 196 | 0.68 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 0.05 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.56 | -0.04 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.30 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.06 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | +0.15 | +33.34% | 3 | 149 | 0.51 | -0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.90 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 75 | 0.48 | -0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 1.55 | 1.70 | 0.98 | 0.00 | 0.00% | 0 | 106 | 0.47 | -0.26 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 2.50 | 2.80 | 2.45 | +0.85 | +53.13% | 12 | 139 | 0.47 | -0.39 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 3.70 | 4.00 | 3.90 | +1.31 | +50.58% | 3 | 289 | 0.46 | -0.54 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 5.50 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 385 | 0.52 | -0.69 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 7.60 | 8.10 | 4.50 | 0.00 | 0.00% | 0 | 69 | 0.60 | -0.79 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 9.80 | 10.20 | 12.20 | 0.00 | 0.00% | 0 | 107 | 0.64 | -0.85 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 12.00 | 12.70 | 6.40 | 0.00 | 0.00% | 0 | 233 | 0.55 | -0.89 | 0.02 | -0.01 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 13.40 | 15.30 | 8.60 | 0.00 | 0.00% | 0 | 157 | 0.71 | -0.93 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 15.40 | 19.00 | 9.30 | 0.00 | 0.00% | 0 | 167 | 0.96 | -0.96 | 0.01 | 0.00 | 1/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 18.00 | 21.70 | 12.30 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.99 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 20.60 | 24.30 | 14.40 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 25.60 | 29.10 | 21.75 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 30.20 | 34.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |