Options Chain for ONEMAIN HLDGS INC COM (OMF) - $47.54 as of 9/6/2024 4:06:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 20.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 27.50 | 15.40 | 18.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 13.10 | 16.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.50 | 11.50 | 13.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 8.10 | 10.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 37.50 | 6.70 | 8.00 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 40.00 | 4.00 | 5.20 | 9.52 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.90 | 0.04 | -0.03 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 2.40 | 2.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.10 | -0.04 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.85 | 1.00 | 1.09 | -2.04 | -65.18% | 20 | 127 | 0.34 | 0.44 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.15 | 0.30 | 0.22 | -0.98 | -81.67% | 19 | 381 | 0.32 | 0.14 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | -0.22 | -68.75% | 257 | 1,137 | 0.37 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 221 | 471 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 290 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 62.50 | 0.00 | 0.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 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 | 0.60 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.02 | 0.01 | -0.01 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.15 | 0.30 | 0.20 | +0.17 | +566.67% | 36 | 598 | 0.45 | -0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | +0.38 | +316.67% | 2 | 84 | 0.36 | -0.26 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 1.35 | 1.50 | 1.45 | +1.20 | +480.00% | 28 | 614 | 0.32 | -0.56 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 2.80 | 3.50 | 2.51 | +1.36 | +118.27% | 1 | 78 | 0.44 | -0.86 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 5.10 | 5.90 | 1.54 | 0.00 | 0.00% | 0 | 294 | 0.57 | -0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 6.50 | 8.40 | 5.19 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 9.10 | 11.80 | 12.45 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 57.50 | 11.60 | 14.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 14.10 | 17.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 62.50 | 16.60 | 19.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 18.90 | 22.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 24.40 | 26.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 29.10 | 31.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |