Options Chain for ONEMAIN HLDGS INC COM (OMF) - $50.89 as of 4/29/2024 1:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.70 | 32.60 | 28.50 | 0.00 | 0.00% | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:59:00 PM EST |
| 22.50 | 26.20 | 30.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 23.70 | 27.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 27.50 | 21.20 | 25.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 18.70 | 22.60 | 17.70 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:59:00 PM EST |
| 32.50 | 16.20 | 20.10 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 2:59:00 PM EST |
| 35.00 | 13.80 | 17.60 | 13.16 | 0.00 | 0.00% | 0 | 20 | 2.17 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:59:00 PM EST |
| 37.50 | 11.20 | 15.20 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 8.80 | 12.60 | 8.60 | 0.00 | 0.00% | 0 | 30 | 1.50 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:59:00 PM EST |
| 42.50 | 6.30 | 10.20 | 8.40 | 0.00 | 0.00% | 0 | 187 | 0.97 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 3.90 | 8.00 | 6.40 | +0.31 | +5.09% | 11 | 422 | 0.58 | 0.94 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 47.50 | 3.70 | 4.10 | 4.04 | +0.24 | +6.32% | 1 | 861 | 0.53 | 0.76 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 50.00 | 2.10 | 2.40 | 2.00 | +0.05 | +2.57% | 23 | 1,687 | 0.44 | 0.55 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 52.50 | 0.90 | 1.15 | 1.00 | +0.15 | +17.65% | 4,198 | 1,824 | 0.42 | 0.34 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 55.00 | 0.35 | 0.50 | 0.45 | +0.15 | +50.00% | 1,364 | 529 | 0.41 | 0.16 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 57.50 | 0.05 | 0.25 | 0.07 | -0.18 | -72.00% | 42 | 107 | 0.38 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 60.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 2:59:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/29/2024 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | -0.12 | -70.59% | 1 | 413 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 27.50 | 0.00 | 0.20 | % | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:59:00 PM EST |
| 32.50 | 0.00 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 200 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 2:59:00 PM EST |
| 37.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 40.00 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 51 | 891 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 42.50 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 5 | 376 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 45.00 | 0.35 | 0.40 | 0.36 | +0.05 | +16.13% | 736 | 886 | 0.46 | -0.06 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 47.50 | 0.80 | 0.95 | 0.87 | +0.17 | +24.29% | 12 | 459 | 0.43 | -0.24 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 50.00 | 1.80 | 2.00 | 1.68 | -0.02 | -1.18% | 116 | 266 | 0.43 | -0.45 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 52.50 | 3.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.66 | 0.08 | -0.04 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 55.00 | 5.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.84 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 57.50 | 7.10 | 10.00 | % | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 60.00 | 8.30 | 12.10 | % | 0 | 1 | 1.11 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 65.00 | 13.30 | 17.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 70.00 | 18.30 | 22.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |