Options Chain for ONEMAIN HLDGS INC COM (OMF) - $60.17 as of 8/22/2025 8:27:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.00 | 32.30 | 31.15 | % | 1.04 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 27.60 | 29.90 | 28.75 | % | 0.88 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 25.10 | 27.20 | 26.15 | 22.85 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 22.50 | 23.90 | 23.20 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 20.10 | 21.30 | 20.70 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 17.60 | 19.90 | 18.75 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 15.20 | 16.60 | 15.90 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 12.80 | 13.90 | 13.35 | % | 0.28 | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 10.60 | 11.70 | 11.15 | 7.49 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.35 | 0.94 | 0.02 | -0.02 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 8.30 | 8.90 | 8.60 | 6.83 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.32 | 0.89 | 0.03 | -0.02 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 6.00 | 6.70 | 6.35 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.29 | 0.82 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 4.10 | 4.30 | 4.20 | 2.43 | -0.62 | -20.33% | 0.07 | 1 | 78 | 0.25 | 0.71 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 2.50 | 2.75 | 2.63 | 2.70 | +1.15 | +74.20% | 0.04 | 3 | 147 | 0.25 | 0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 1.35 | 1.55 | 1.45 | 1.45 | +0.60 | +70.59% | 0.02 | 61 | 142 | 0.24 | 0.38 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.25 | +62.50% | 0.01 | 17 | 16 | 0.23 | 0.22 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 0.25 | 0.35 | 0.30 | 0.40 | % | 0.00 | 25 | 0 | 0.23 | 0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.81 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.55 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 1.35 | 0.70 | 0.25 | -0.20 | -44.45% | 0.01 | 4 | 34 | 0.35 | -0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.30 | 0.55 | 0.43 | 0.43 | % | 0.01 | 1 | 0 | 0.32 | -0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.68 | -0.52 | -43.34% | 0.01 | 1 | 48 | 0.29 | -0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 1.05 | 1.35 | 1.20 | 1.23 | -0.92 | -42.80% | 0.02 | 41 | 21 | 0.26 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 1.95 | 2.35 | 2.15 | 2.07 | -1.93 | -48.25% | 0.04 | 1 | 3 | 0.26 | -0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 3.30 | 3.60 | 3.45 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.62 | 0.07 | -0.02 | 7/2/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 5.00 | 5.50 | 5.25 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 67.50 | 7.20 | 9.10 | 8.15 | % | 0.12 | 0 | 0 | 0.47 | -0.89 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 9.70 | 11.90 | 10.80 | % | 0.15 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 75.00 | 14.40 | 16.20 | 15.30 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 19.60 | 21.70 | 20.65 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 24.40 | 26.80 | 25.60 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |