Options Chain for ONEMAIN HLDGS INC COM (OMF) - $48.92 as of 5/5/2025 8:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 26.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 20.10 | 23.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 17.50 | 20.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.50 | 15.10 | 18.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 12.40 | 15.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 37.50 | 10.90 | 12.60 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 7.00 | 10.10 | 7.20 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.93 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 5.10 | 8.00 | % | 0 | 0 | 0.72 | 0.86 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 4.40 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.73 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 2.70 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 108 | 0.39 | 0.58 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 1.45 | 1.80 | 1.55 | -0.29 | -15.77% | 20 | 119 | 0.34 | 0.41 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 0.70 | 1.30 | 0.90 | -0.02 | -2.18% | 14 | 119 | 0.37 | 0.27 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.30 | 0.70 | 0.45 | 0.00 | 0.00% | 1 | 205 | 0.36 | 0.16 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 0.10 | 0.60 | % | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.05 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.20 | 0.50 | 0.28 | % | 2 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 40.00 | 0.40 | 0.50 | 0.44 | -0.01 | -2.23% | 3 | 21 | 0.46 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.70 | 1.10 | 0.70 | -0.16 | -18.61% | 5 | 12 | 0.44 | -0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 1.20 | 1.70 | 1.15 | -0.10 | -8.00% | 2 | 31 | 0.41 | -0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 2.05 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 108 | 0.39 | -0.42 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 3.30 | 4.00 | 3.14 | -2.46 | -43.93% | 1 | 11 | 0.37 | -0.59 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 5.10 | 5.60 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.73 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 5.70 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.84 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 8.00 | 10.70 | % | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 10.30 | 13.50 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 15.20 | 18.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 20.00 | 23.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |