Mail

OMF - OneMain Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

In The Money

Show:ListStraddle

CallsforSeptember 20, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
OMF190920C00035000	2019-07-24 9:42AM EDT	35.00	1.90	3.70	4.70	0.00	-	-	0	56.30%
OMF190920C00038000	2019-08-19 3:18PM EDT	38.00	1.80	1.50	1.70	+0.60	+50.00%	14	0	29.79%
OMF190920C00039000	2019-08-19 12:03AM EDT	39.00	0.82	1.00	1.15	0.00	-	-	-	28.61%
OMF190920C00040000	2019-08-19 1:35PM EDT	40.00	0.70	0.60	0.75	+0.09	+14.75%	5	0	28.17%
OMF190920C00041000	2019-08-19 12:09PM EDT	41.00	0.45	0.35	0.55	-1.07	-70.39%	15	0	30.13%
OMF190920C00042000	2019-08-19 2:05PM EDT	42.00	0.27	0.20	0.35	-1.58	-85.41%	1	0	30.18%
OMF190920C00043000	2019-08-08 5:58PM EDT	43.00	0.35	0.00	0.25	0.00	-	-	0	31.64%

PutsforSeptember 20, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
OMF190920P00032000	2019-07-30 9:38AM EDT	32.00	0.30	0.00	0.20	0.00	-	2	0	46.29%
OMF190920P00035000	2019-08-19 12:03AM EDT	35.00	0.92	0.30	0.45	0.00	-	-	0	37.94%
OMF190920P00036000	2019-08-02 3:25PM EDT	36.00	0.35	0.50	0.65	0.00	-	1	0	36.62%
OMF190920P00037000	2019-08-19 12:03AM EDT	37.00	1.50	0.75	0.90	0.00	-	-	0	34.86%
OMF190920P00038000	2019-08-16 3:26PM EDT	38.00	1.65	1.10	1.25	0.00	-	9	0	33.55%
OMF190920P00039000	2019-08-19 12:09PM EDT	39.00	1.66	1.60	1.75	-0.19	-10.27%	14	0	33.35%
OMF190920P00040000	2019-08-07 10:15AM EDT	40.00	2.50	2.20	2.35	0.00	-	8	0	33.20%
OMF190920P00041000	2019-08-19 10:12AM EDT	41.00	3.52	2.75	3.10	+0.94	+36.43%	4	0	34.42%
OMF190920P00047000	2019-08-05 9:38AM EDT	47.00	6.50	6.10	10.50	0.00	-	1	0	103.71%