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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 20.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 14.60 | 18.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 11.60 | 15.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 9.50 | 12.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 7.10 | 10.60 | 12.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.99 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 5.80 | 6.50 | % | 0 | 0 | 0.03 | 0.95 | 0.03 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 3.90 | 4.20 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.13 | 0.87 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 1.95 | 2.35 | 2.15 | -2.85 | -57.00% | 105 | 47 | 0.20 | 0.71 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.75 | 1.05 | 0.92 | -1.49 | -61.83% | 32 | 95 | 0.23 | 0.47 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 0.25 | 0.40 | 0.30 | -0.57 | -65.52% | 5 | 434 | 0.26 | 0.23 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 17 | 461 | 0.28 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 225 | 0.79 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.09 | % | 1 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 32.50 | 0.00 | 0.20 | 0.24 | % | 1 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | -0.31 | -75.61% | 403 | 13 | 0.54 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.10 | 0.25 | 0.21 | -0.01 | -4.55% | 2 | 37 | 0.45 | -0.05 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.45 | 0.55 | 0.51 | +0.31 | +155.00% | 1 | 71 | 0.45 | -0.13 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 1.10 | 1.25 | 1.20 | +0.72 | +150.00% | 41 | 127 | 0.44 | -0.29 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 2.30 | 2.60 | 2.65 | +1.55 | +140.91% | 33 | 762 | 0.49 | -0.53 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 4.10 | 4.40 | 1.62 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.77 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 6.40 | 6.80 | 3.15 | 0.00 | 0.00% | 0 | 104 | 0.45 | -0.91 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 7.60 | 11.10 | 8.02 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 9.60 | 13.20 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 62.50 | 12.10 | 14.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 14.60 | 18.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 19.60 | 22.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 25.90 | 28.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 29.60 | 33.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 34.70 | 38.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |