Options Chain for ONEMAIN HLDGS INC COM (OMF) - $65.03 as of 8/7/2026 4:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.90 | 41.30 | 40.10 | 37.62 | 0.00 | 0.00% | 1.60 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:04 PM EST |
| 27.50 | 36.40 | 38.80 | 37.60 | % | 1.37 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 30.00 | 33.90 | 36.30 | 35.10 | % | 1.17 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 32.50 | 31.40 | 33.80 | 32.60 | % | 1.00 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 35.00 | 28.90 | 31.30 | 30.10 | 30.32 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:04 PM EST |
| 37.50 | 26.40 | 28.80 | 27.60 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 40.00 | 23.90 | 26.30 | 25.10 | 15.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 2:59:04 PM EST |
| 42.50 | 22.30 | 22.70 | 22.50 | 22.47 | +5.47 | +32.18% | 0.53 | 3 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 45.00 | 18.70 | 21.30 | 20.00 | % | 0.44 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 47.50 | 16.20 | 18.80 | 17.50 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 50.00 | 13.70 | 16.30 | 15.00 | 15.20 | +3.80 | +33.34% | 0.30 | 600 | 42 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 52.50 | 11.20 | 13.80 | 12.50 | 12.80 | +5.58 | +77.29% | 0.24 | 603 | 59 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 55.00 | 9.00 | 11.00 | 10.00 | 10.00 | -0.50 | -4.77% | 0.18 | 1,800 | 120 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 57.50 | 7.40 | 7.50 | 7.45 | 7.40 | -0.23 | -3.02% | 0.13 | 4,211 | 493 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 60.00 | 4.20 | 5.80 | 5.00 | 5.10 | -0.02 | -0.40% | 0.08 | 7,209 | 1,190 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 62.50 | 2.20 | 2.75 | 2.48 | 2.30 | -0.39 | -14.50% | 0.04 | 331 | 912 | 0.31 | 0.81 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.14 | -15.73% | 0.01 | 65 | 1,597 | 0.22 | 0.42 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 67.50 | 0.10 | 0.35 | 0.23 | 0.30 | -0.03 | -9.10% | 0.00 | 3 | 705 | 0.26 | 0.09 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 287 | 0.31 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/7/2026 2:59:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:59:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 2:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 2:59:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:04 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:04 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:04 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 5 | 413 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 35 | 144 | 0.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.39 | +0.14 | +56.00% | 0.00 | 6 | 82 | 0.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 62.50 | 0.45 | 0.70 | 0.58 | 0.65 | -0.05 | -7.15% | 0.01 | 9 | 172 | 0.21 | -0.19 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 2:59:04 PM EST |
| 65.00 | 1.40 | 2.60 | 2.00 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.35 | -0.58 | 0.21 | -0.01 | 8/5/2026 | 8/7/2026 2:59:04 PM EST |
| 67.50 | 3.00 | 4.80 | 3.90 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.45 | -0.91 | 0.07 | -0.01 | 6/11/2026 | 8/7/2026 2:59:04 PM EST |
| 70.00 | 5.30 | 7.20 | 6.25 | 17.24 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.56 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 8/7/2026 2:59:04 PM EST |
| 72.50 | 7.50 | 9.80 | 8.65 | % | 0.12 | 0 | 3 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 75.00 | 9.50 | 12.20 | 10.85 | % | 0.14 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 77.50 | 12.80 | 15.10 | 13.95 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 80.00 | 15.60 | 17.30 | 16.45 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:04 PM EST | |||
| 85.00 | 19.50 | 22.20 | 20.85 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.15 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 2:59:04 PM EST |
| 90.00 | 24.60 | 27.20 | 25.90 | 30.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 2:59:04 PM EST |
| 95.00 | 29.60 | 32.20 | 30.90 | 35.52 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 2:59:04 PM EST |
| 100.00 | 34.60 | 37.20 | 35.90 | 40.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 2:59:04 PM EST |
| 105.00 | 39.60 | 42.20 | 40.90 | 45.30 | 0.00 | 0.00% | 0.39 | 0 | 54 | 0.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 2:59:04 PM EST |