Options Chain for ONEMAIN HLDGS INC COM (OMF) - $59.20 as of 4/29/2026 8:09:30 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 | 31.30 | 33.80 | 32.55 | % | 1.30 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 27.50 | 28.80 | 31.30 | 30.05 | % | 1.09 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 30.00 | 26.30 | 28.80 | 27.55 | % | 0.92 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 32.50 | 23.80 | 26.30 | 25.05 | % | 0.77 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 35.00 | 21.30 | 23.90 | 22.60 | % | 0.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 37.50 | 19.10 | 21.40 | 20.25 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 40.00 | 16.50 | 18.90 | 17.70 | 13.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:45 PM EST |
| 42.50 | 14.00 | 16.40 | 15.20 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 45.00 | 11.50 | 13.90 | 12.70 | % | 0.28 | 0 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 47.50 | 9.10 | 11.40 | 10.25 | % | 0.22 | 0 | 9 | 1.16 | 1.00 | 0.01 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 50.00 | 6.90 | 8.80 | 7.85 | 8.17 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.98 | 0.91 | 0.04 | -0.02 | 4/14/2026 | 4/29/2026 1:58:45 PM EST |
| 52.50 | 4.70 | 6.40 | 5.55 | 7.07 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.63 | 0.80 | 0.05 | -0.04 | 4/17/2026 | 4/29/2026 1:58:45 PM EST |
| 55.00 | 3.00 | 4.30 | 3.65 | 3.40 | -1.46 | -30.05% | 0.07 | 2 | 82 | 0.49 | 0.66 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 57.50 | 1.55 | 2.05 | 1.80 | 1.85 | -0.89 | -32.49% | 0.03 | 22 | 765 | 0.47 | 0.49 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 60.00 | 0.60 | 1.05 | 0.83 | 0.90 | -0.41 | -31.30% | 0.01 | 17 | 830 | 0.43 | 0.29 | 0.07 | -0.04 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 62.50 | 0.25 | 0.80 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.45 | 0.15 | 0.05 | -0.03 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.02 | -6.25% | 0.00 | 2 | 435 | 0.49 | 0.08 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.52 | 0.04 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.22 | +169.24% | 0.00 | 5 | 2,673 | 0.63 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 585 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:45 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:45 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:45 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:45 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:45 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:45 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:45 PM EST |
| 47.50 | 0.15 | 0.75 | 0.45 | 0.15 | -0.12 | -44.45% | 0.01 | 323 | 100 | 0.69 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 50.00 | 0.40 | 0.70 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.54 | -0.09 | 0.04 | -0.02 | 4/22/2026 | 4/29/2026 1:58:45 PM EST |
| 52.50 | 0.70 | 0.95 | 0.83 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.54 | -0.20 | 0.05 | -0.04 | 4/28/2026 | 4/29/2026 1:58:45 PM EST |
| 55.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.43 | +40.19% | 0.03 | 32 | 277 | 0.50 | -0.34 | 0.07 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 57.50 | 2.35 | 2.70 | 2.53 | 2.60 | +0.80 | +44.45% | 0.04 | 22 | 424 | 0.45 | -0.51 | 0.08 | -0.05 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 60.00 | 2.95 | 5.40 | 4.18 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 565 | 0.46 | -0.71 | 0.07 | -0.04 | 4/27/2026 | 4/29/2026 1:58:45 PM EST |
| 62.50 | 4.80 | 7.60 | 6.20 | 5.60 | +0.80 | +16.67% | 0.10 | 323 | 122 | 0.63 | -0.85 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:45 PM EST |
| 65.00 | 6.90 | 10.20 | 8.55 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.71 | -0.92 | 0.03 | -0.02 | 3/23/2026 | 4/29/2026 1:58:45 PM EST |
| 67.50 | 9.10 | 12.80 | 10.95 | % | 0.16 | 0 | 18 | 0.83 | -0.96 | 0.02 | -0.01 | 4/29/2026 1:58:45 PM EST | |||
| 70.00 | 11.60 | 15.30 | 13.45 | % | 0.19 | 0 | 1 | 0.94 | -0.99 | 0.01 | -0.01 | 4/29/2026 1:58:45 PM EST | |||
| 72.50 | 14.00 | 17.80 | 15.90 | % | 0.22 | 0 | 18 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 75.00 | 16.50 | 20.30 | 18.40 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 77.50 | 19.00 | 22.80 | 20.90 | % | 0.27 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 80.00 | 21.50 | 25.30 | 23.40 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 85.00 | 26.50 | 30.30 | 28.40 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST | |||
| 90.00 | 31.50 | 35.30 | 33.40 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:45 PM EST |