Options Chain for ONEMAIN HLDGS INC COM (OMF) - $52.88 as of 6/10/2025 7:49:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.10 | 30.00 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 27.50 | 23.60 | 27.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 30.00 | 21.60 | 25.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 32.50 | 18.60 | 22.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 35.00 | 16.10 | 20.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 37.50 | 14.40 | 17.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 40.00 | 12.00 | 14.80 | 11.88 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 3:59:59 PM EST |
| 42.50 | 9.50 | 11.70 | 10.70 | +1.25 | +13.23% | 1 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 45.00 | 7.60 | 10.10 | 5.91 | 0.00 | 0.00% | 0 | 44 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/9/2025 3:59:59 PM EST |
| 47.50 | 5.10 | 6.20 | 5.35 | 0.00 | 0.00% | 0 | 182 | 0.44 | 0.97 | 0.02 | -0.02 | 6/3/2025 | 6/9/2025 3:59:59 PM EST |
| 50.00 | 3.10 | 3.40 | 2.69 | 0.00 | 0.00% | 0 | 352 | 0.31 | 0.85 | 0.07 | -0.04 | 6/5/2025 | 6/9/2025 3:59:59 PM EST |
| 52.50 | 1.25 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 1,079 | 0.31 | 0.58 | 0.14 | -0.06 | 6/6/2025 | 6/9/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.45 | 0.40 | -0.10 | -20.00% | 4 | 1,414 | 0.28 | 0.23 | 0.12 | -0.04 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.07 | -0.03 | -30.00% | 21 | 92 | 0.32 | 0.05 | 0.04 | -0.01 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/9/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/9/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 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 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/9/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/9/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/9/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/9/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.15 | 0.07 | +0.01 | +16.67% | 2 | 923 | 0.46 | -0.03 | 0.02 | -0.02 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 0.30 | 0.24 | -0.06 | -20.00% | 42 | 440 | 0.32 | -0.15 | 0.07 | -0.04 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 52.50 | 0.80 | 0.95 | 0.80 | -0.20 | -20.00% | 8 | 35 | 0.29 | -0.42 | 0.14 | -0.06 | 6/9/2025 | 6/9/2025 3:59:59 PM EST |
| 55.00 | 1.90 | 2.80 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.77 | 0.12 | -0.04 | 5/16/2025 | 6/9/2025 3:59:59 PM EST |
| 57.50 | 3.60 | 5.80 | % | 0 | 0 | 0.81 | -0.95 | 0.04 | -0.01 | 6/9/2025 3:59:59 PM EST | |||
| 60.00 | 6.00 | 9.00 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 65.00 | 10.00 | 14.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST | |||
| 70.00 | 15.00 | 19.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:59 PM EST |