Options Chain for ONEMAIN HLDGS INC COM (OMF)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.30 | 24.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 17.50 | 21.70 | 22.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 20.00 | 19.30 | 19.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 22.50 | 16.80 | 17.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 25.00 | 14.30 | 14.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 27.50 | 11.70 | 12.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 30.00 | 9.40 | 9.70 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 9:00:03 PM |
| 32.50 | 6.80 | 7.20 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 12/2/2022 9:00:03 PM | |||
| 35.00 | 4.50 | 4.80 | 4.64 | +0.54 | +13.18% | 22 | 488 | 0.57 | 0.92 | 0.04 | -0.02 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 37.50 | 2.45 | 2.65 | 2.53 | +0.13 | +5.42% | 1 | 282 | 0.42 | 0.75 | 0.10 | -0.04 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 40.00 | 0.85 | 0.95 | 0.89 | -0.15 | -14.43% | 16 | 1,404 | 0.36 | 0.45 | 0.13 | -0.04 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 42.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 3 | 201 | 0.34 | 0.15 | 0.09 | -0.02 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 969 | 0.38 | 0.03 | 0.03 | -0.01 | 12/1/2022 | 12/2/2022 9:00:03 PM |
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 9:00:03 PM |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:03 PM |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 9:00:03 PM |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 95 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.62 | -0.02 | 0.01 | -0.01 | 11/30/2022 | 12/2/2022 9:00:03 PM |
| 35.00 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 7 | 3,244 | 0.51 | -0.08 | 0.04 | -0.02 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 37.50 | 0.40 | 0.55 | 0.54 | -0.10 | -15.63% | 7 | 39 | 0.41 | -0.25 | 0.10 | -0.04 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 40.00 | 1.30 | 1.50 | 1.50 | -1.08 | -41.86% | 10 | 186 | 0.37 | -0.55 | 0.13 | -0.04 | 12/2/2022 | 12/2/2022 9:00:03 PM |
| 42.50 | 3.10 | 3.30 | 4.31 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.85 | 0.09 | -0.02 | 11/30/2022 | 12/2/2022 9:00:03 PM |
| 45.00 | 5.40 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.97 | 0.03 | -0.01 | 11/30/2022 | 12/2/2022 9:00:03 PM |
| 47.50 | 7.90 | 8.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:03 PM | |||
| 50.00 | 10.40 | 10.80 | 10.47 | +1.27 | +13.81% | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:03 PM |