Options Chain for ONEMAIN HLDGS INC COM (OMF) - $61.86 as of 8/29/2025 8:59:28 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 | 31.50 | 33.50 | 32.50 | % | 1.08 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 32.50 | 29.00 | 30.70 | 29.85 | 25.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 26.50 | 28.20 | 27.35 | % | 0.78 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 37.50 | 24.00 | 25.80 | 24.90 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 21.60 | 23.70 | 22.65 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.50 | 19.10 | 20.50 | 19.80 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 16.60 | 17.80 | 17.20 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 47.50 | 14.10 | 15.40 | 14.75 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 11.60 | 12.90 | 12.25 | 11.36 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 52.50 | 9.20 | 9.70 | 9.45 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.51 | 0.99 | 0.01 | -0.01 | 8/1/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 7.00 | 7.20 | 7.10 | 6.93 | +0.03 | +0.44% | 0.13 | 1 | 367 | 0.40 | 0.94 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 57.50 | 4.70 | 4.90 | 4.80 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 291 | 0.30 | 0.86 | 0.05 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 2.65 | 2.80 | 2.73 | 2.52 | -0.24 | -8.70% | 0.05 | 5 | 668 | 0.26 | 0.71 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 62.50 | 1.15 | 1.30 | 1.23 | 1.10 | -0.05 | -4.35% | 0.02 | 6 | 1,183 | 0.25 | 0.45 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.01 | 3 | 225 | 0.24 | 0.22 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.08 | 0.04 | -0.01 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.61 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 68 | 0.34 | -0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.40 | +0.06 | +17.65% | 0.01 | 1 | 62 | 0.29 | -0.14 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.04 | -5.00% | 0.01 | 3 | 39 | 0.26 | -0.29 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 62.50 | 1.65 | 1.85 | 1.75 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.25 | -0.55 | 0.11 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | % | 0.05 | 0 | 0 | 0.24 | -0.78 | 0.08 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 67.50 | 5.40 | 6.30 | 5.85 | % | 0.09 | 0 | 0 | 0.42 | -0.92 | 0.04 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 7.80 | 9.10 | 8.45 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 13.00 | 14.50 | 13.75 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 17.90 | 19.60 | 18.75 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 23.00 | 24.70 | 23.85 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |