Options Chain for ONEMAIN HLDGS INC COM (OMF) - $69.62 as of 12/12/2025 10:04:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 48.30 | 51.00 | 49.65 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 22.50 | 45.90 | 47.20 | 46.55 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 25.00 | 43.30 | 46.00 | 44.65 | % | 1.79 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 27.50 | 40.70 | 43.50 | 42.10 | % | 1.53 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 30.00 | 38.40 | 41.00 | 39.70 | 20.90 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 9:59:01 AM EST |
| 32.50 | 35.90 | 38.50 | 37.20 | 27.60 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 35.00 | 33.40 | 36.10 | 34.75 | 24.70 | 0.00 | 0.00% | 0.99 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 37.50 | 30.90 | 33.60 | 32.25 | 7.10 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/12/2025 9:59:01 AM EST |
| 40.00 | 28.40 | 31.10 | 29.75 | 5.47 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 9:59:01 AM EST |
| 42.50 | 25.90 | 28.60 | 27.25 | 17.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 45.00 | 23.40 | 26.10 | 24.75 | 14.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 47.50 | 20.80 | 23.60 | 22.20 | 17.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:01 AM EST |
| 50.00 | 18.30 | 21.00 | 19.65 | 10.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 52.50 | 16.10 | 18.50 | 17.30 | 11.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 55.00 | 13.40 | 16.10 | 14.75 | 15.00 | 0.00 | 0.00% | 0.27 | 0 | 426 | 1.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 11.10 | 13.60 | 12.35 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 341 | 1.66 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 8.50 | 11.10 | 9.80 | 9.46 | -0.57 | -5.69% | 0.16 | 2 | 3,499 | 1.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 6.20 | 7.00 | 6.60 | 7.29 | 0.00 | 0.00% | 0.11 | 0 | 816 | 0.68 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 3.80 | 5.80 | 4.80 | 5.27 | +0.27 | +5.40% | 0.07 | 2 | 912 | 0.83 | 0.92 | 0.05 | -0.05 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 1.75 | 3.30 | 2.53 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 578 | 0.58 | 0.75 | 0.11 | -0.08 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 0.40 | 0.85 | 0.63 | 0.85 | -0.27 | -24.11% | 0.01 | 1 | 184 | 0.26 | 0.42 | 0.15 | -0.08 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.13 | 0.08 | -0.04 | 12/12/2025 9:59:01 AM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/12/2025 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 9:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.77 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/12/2025 9:59:01 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 9:59:01 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 188 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 9:59:01 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/12/2025 9:59:01 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 9:59:01 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 9:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 809 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,156 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:01 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,919 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.84 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.08 | 0.05 | -0.05 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | -0.25 | 0.11 | -0.08 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 1.25 | 1.90 | 1.58 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.28 | -0.58 | 0.15 | -0.08 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 1.90 | 4.10 | 3.00 | % | 0.04 | 0 | 0 | 0.49 | -0.87 | 0.08 | -0.04 | 12/12/2025 9:59:01 AM EST | |||
| 75.00 | 4.00 | 6.50 | 5.25 | 29.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.02 | -0.01 | 6/14/2024 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 9.20 | 11.60 | 10.40 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 14.00 | 16.80 | 15.40 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST |