Options Chain for ONEMAIN HLDGS INC COM (OMF) - $59.19 as of 7/29/2025 2:27:16 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 | 26.40 | 30.50 | 28.45 | % | 0.95 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 32.50 | 23.90 | 28.00 | 25.95 | % | 0.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 35.00 | 22.70 | 25.50 | 24.10 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 37.50 | 20.20 | 23.00 | 21.60 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 40.00 | 17.70 | 20.50 | 19.10 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 42.50 | 15.50 | 17.60 | 16.55 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 13.00 | 14.40 | 13.70 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 47.50 | 10.80 | 11.10 | 10.95 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 8.40 | 8.60 | 8.50 | 9.28 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.46 | 0.96 | 0.04 | 0.00 | 7/14/2025 | 7/29/2025 2:58:54 PM EST |
| 52.50 | 5.90 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.28 | 0.87 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 3.80 | 4.10 | 3.95 | 4.37 | -0.33 | -7.03% | 0.07 | 6 | 9 | 0.26 | 0.74 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 57.50 | 2.25 | 2.40 | 2.33 | 2.50 | -0.12 | -4.58% | 0.04 | 35 | 31 | 0.25 | 0.56 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.16 | -11.35% | 0.02 | 16 | 81 | 0.25 | 0.36 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | 0.70 | +0.05 | +7.70% | 0.01 | 5 | 40 | 0.23 | 0.20 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 32 | 15 | 0.24 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.02 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 0.30 | 0.40 | 0.35 | 0.29 | -0.03 | -9.38% | 0.01 | 8 | 15 | 0.32 | -0.04 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 52.50 | 0.55 | 0.70 | 0.63 | 0.51 | -0.06 | -10.53% | 0.01 | 7 | 8 | 0.29 | -0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 55.00 | 1.10 | 1.20 | 1.15 | 0.90 | -0.08 | -8.17% | 0.02 | 2 | 9 | 0.27 | -0.26 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 57.50 | 2.00 | 2.15 | 2.08 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.26 | -0.44 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | 2.87 | -0.33 | -10.32% | 0.06 | 16 | 18 | 0.25 | -0.64 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 62.50 | 5.30 | 5.50 | 5.40 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.25 | -0.80 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 65.00 | 7.50 | 7.80 | 7.65 | % | 0.12 | 0 | 0 | 0.25 | -0.90 | 0.03 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 67.50 | 9.60 | 10.30 | 9.95 | % | 0.15 | 0 | 0 | 0.28 | -0.95 | 0.02 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 70.00 | 12.10 | 13.60 | 12.85 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 75.00 | 17.10 | 18.60 | 17.85 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 80.00 | 22.20 | 23.00 | 22.60 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 85.00 | 26.10 | 28.20 | 27.15 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |