Options Chain for ONEMAIN HLDGS INC COM (OMF) - $50.19 as of 5/27/2025 3:24:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.20 | 23.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 32.50 | 18.90 | 20.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 17.30 | 18.20 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 14.50 | 16.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 12.30 | 12.80 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 42.50 | 8.60 | 10.40 | % | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 7.90 | 8.10 | % | 0 | 0 | 0.36 | 0.86 | 0.03 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 47.50 | 5.80 | 6.10 | % | 0 | 0 | 0.37 | 0.78 | 0.04 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 4.00 | 4.20 | 3.60 | % | 10 | 0 | 0.35 | 0.67 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 52.50 | 2.50 | 2.65 | 2.30 | +0.55 | +31.43% | 4 | 54 | 0.33 | 0.53 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 1.35 | 1.50 | 1.49 | +0.64 | +75.30% | 9 | 48 | 0.31 | 0.37 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 0.60 | 0.75 | 0.80 | +0.21 | +35.60% | 2 | 4 | 0.29 | 0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 9 | 3 | 0.28 | 0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.03 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 0.15 | 0.30 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 42.50 | 0.30 | 0.40 | 0.33 | -0.22 | -40.00% | 1 | 11 | 0.43 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.50 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.14 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 0.90 | 1.05 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.22 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 1.55 | 1.95 | 2.36 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.33 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 52.50 | 2.50 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.47 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 3.80 | 4.10 | % | 0 | 0 | 0.31 | -0.63 | 0.06 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 57.50 | 5.60 | 6.10 | % | 0 | 0 | 0.29 | -0.77 | 0.05 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 60.00 | 7.60 | 8.30 | % | 0 | 0 | 0.33 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 65.00 | 12.10 | 13.40 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 70.00 | 16.70 | 18.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 75.00 | 22.10 | 24.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |