Options Chain for ONEMAIN HLDGS INC COM (OMF) - $65.70 as of 1/30/2026 6:45:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.90 | 22.50 | 20.70 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 47.50 | 16.40 | 20.10 | 18.25 | % | 0.38 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 50.00 | 14.80 | 16.80 | 15.80 | % | 0.32 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 10.10 | 12.00 | 11.05 | % | 0.20 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 57.50 | 7.90 | 9.70 | 8.80 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.82 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 5.90 | 7.50 | 6.70 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.39 | 0.75 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 62.50 | 4.40 | 5.00 | 4.70 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.36 | 0.65 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 65.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.20 | +7.15% | 0.05 | 3 | 6 | 0.33 | 0.52 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 67.50 | 1.75 | 2.05 | 1.90 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.32 | 0.38 | 0.05 | -0.02 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 70.00 | 1.05 | 1.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.33 | 0.27 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 72.50 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.35 | 0.19 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 0.15 | 0.85 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 47.50 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 55.00 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 57.50 | 0.80 | 1.20 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.40 | -0.18 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 1.30 | 1.60 | 1.45 | 1.40 | +0.05 | +3.71% | 0.02 | 4 | 184 | 0.37 | -0.25 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 62.50 | 1.95 | 2.25 | 2.10 | 2.08 | -0.76 | -26.77% | 0.03 | 2 | 5 | 0.34 | -0.35 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 65.00 | 2.95 | 3.30 | 3.13 | 3.20 | +0.20 | +6.67% | 0.05 | 3 | 10 | 0.32 | -0.48 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 67.50 | 4.40 | 5.10 | 4.75 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.05 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 6.20 | 6.90 | 6.55 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.04 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 72.50 | 7.30 | 9.70 | 8.50 | % | 0.12 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 9.60 | 11.30 | 10.45 | % | 0.14 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 13.80 | 16.50 | 15.15 | % | 0.19 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 18.60 | 22.40 | 20.50 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 23.70 | 27.40 | 25.55 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 28.40 | 32.40 | 30.40 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 33.30 | 37.40 | 35.35 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |