Options Chain for ONEMAIN HLDGS INC COM (OMF) - $54.96 as of 11/20/2024 8:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 38.00 | 42.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 35.50 | 39.60 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 33.00 | 37.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 30.50 | 34.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 28.00 | 32.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 25.50 | 29.60 | 19.90 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 23.00 | 27.10 | 24.74 | 0.00 | 0.00% | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 20.60 | 24.10 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 18.10 | 21.80 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 17.00 | 19.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 14.00 | 17.00 | 15.50 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 12.30 | 13.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 8.40 | 11.90 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 6.30 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 3.40 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.87 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.50 | 3.30 | 3.50 | 3.39 | +0.39 | +13.00% | 22 | 755 | 0.29 | 0.74 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 1.70 | 1.85 | 1.75 | +0.20 | +12.91% | 130 | 968 | 0.27 | 0.53 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 57.50 | 0.35 | 0.85 | 0.75 | +0.02 | +2.74% | 55 | 496 | 0.27 | 0.30 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 20 | 641 | 0.27 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | % | 0 | 1,608 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 217 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 74 | 2.94 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 119 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 131 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:43 PM EST |
| 27.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 108 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 321 | 1.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 37.50 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 286 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.64 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 208 | 0.41 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 47.50 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 370 | 0.33 | -0.06 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.30 | 0.35 | 0.28 | -0.07 | -20.00% | 10 | 561 | 0.31 | -0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 52.50 | 0.65 | 0.80 | 0.75 | -0.10 | -11.77% | 609 | 265 | 0.28 | -0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 1.55 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 147 | 0.27 | -0.47 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 57.50 | 1.55 | 4.70 | 3.79 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.70 | 0.09 | -0.03 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 5.10 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.85 | 0.05 | -0.02 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 7.30 | 9.00 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 8.00 | 12.10 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 8/7/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 13.80 | 17.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 18.50 | 22.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |