Options Chain for ONEMAIN HLDGS INC COM (OMF) - $47.24 as of 4/18/2024 10:02:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 24.50 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 27.50 | 18.20 | 22.50 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 30.00 | 15.70 | 20.00 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 32.50 | 13.20 | 17.40 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 35.00 | 10.70 | 15.00 | 13.62 | 0.00 | 0.00% | 0 | 20 | 5.52 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 4/17/2024 3:59:51 PM EST |
| 37.50 | 8.30 | 12.50 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 40.00 | 5.70 | 9.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 42.50 | 3.20 | 6.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 45.00 | 0.85 | 4.60 | 2.15 | 0.00 | 0.00% | 0 | 52 | 1.98 | 0.94 | 0.08 | -0.06 | 4/16/2024 | 4/17/2024 3:59:51 PM EST |
| 47.50 | 0.55 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 653 | 0.37 | 0.43 | 0.32 | -0.13 | 4/17/2024 | 4/17/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,515 | 0.59 | 0.01 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 468 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 123 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/17/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 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 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.69 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/17/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.44 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 666 | 1.38 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,782 | 0.50 | -0.06 | 0.08 | -0.06 | 4/17/2024 | 4/17/2024 3:59:51 PM EST |
| 47.50 | 0.25 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 499 | 0.35 | -0.57 | 0.32 | -0.13 | 4/17/2024 | 4/17/2024 3:59:51 PM EST |
| 50.00 | 0.20 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 188 | 2.13 | -0.99 | 0.02 | -0.01 | 4/16/2024 | 4/17/2024 3:59:51 PM EST |
| 52.50 | 2.55 | 6.60 | 2.50 | 0.00 | 0.00% | 0 | 9 | 2.70 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 3:59:51 PM EST |
| 55.00 | 5.80 | 8.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 PM EST | |||
| 57.50 | 8.60 | 11.80 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 PM EST | |||
| 60.00 | 10.20 | 14.20 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 PM EST | |||
| 65.00 | 15.20 | 19.30 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:51 PM EST |