Options Chain for ONEMAIN HLDGS INC COM (OMF) - $64.68 as of 8/4/2026 8:07:48 AM 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 | 38.40 | 41.00 | 39.70 | 37.62 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:00 PM EST |
| 27.50 | 35.90 | 38.50 | 37.20 | % | 1.35 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 30.00 | 33.40 | 36.00 | 34.70 | % | 1.16 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 32.50 | 30.90 | 33.50 | 32.20 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 35.00 | 28.40 | 31.00 | 29.70 | % | 0.85 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 37.50 | 25.90 | 28.50 | 27.20 | % | 0.73 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 40.00 | 23.40 | 26.00 | 24.70 | 15.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/3/2026 4:00:00 PM EST |
| 42.50 | 20.90 | 23.50 | 22.20 | 17.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:00 PM EST |
| 45.00 | 18.40 | 20.70 | 19.55 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 47.50 | 15.90 | 18.10 | 17.00 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 50.00 | 13.40 | 15.50 | 14.45 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.24 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/3/2026 4:00:00 PM EST |
| 52.50 | 10.90 | 12.90 | 11.90 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 4:00:00 PM EST |
| 55.00 | 9.00 | 10.60 | 9.80 | 9.33 | +0.85 | +10.03% | 0.18 | 6 | 129 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 57.50 | 6.30 | 7.80 | 7.05 | 7.11 | +1.79 | +33.65% | 0.12 | 11 | 500 | 0.70 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 60.00 | 4.10 | 5.00 | 4.55 | 4.70 | +1.50 | +46.88% | 0.08 | 40 | 1,313 | 0.46 | 0.96 | 0.09 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 62.50 | 2.05 | 2.70 | 2.38 | 2.40 | +0.95 | +65.52% | 0.04 | 44 | 933 | 0.34 | 0.74 | 0.14 | -0.02 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 65.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.45 | +100.00% | 0.01 | 59 | 1,575 | 0.24 | 0.41 | 0.13 | -0.02 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 67.50 | 0.25 | 0.75 | 0.50 | 0.25 | +0.09 | +56.25% | 0.01 | 17 | 706 | 0.30 | 0.14 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.45 | 0.04 | 0.02 | 0.00 | 7/29/2026 | 8/3/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/3/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/3/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 4:00:00 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 | 2.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/3/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/3/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 497 | 0.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.08 | +29.63% | 0.00 | 11 | 420 | 0.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 57.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 14 | 138 | 0.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.34 | -0.04 | 0.09 | 0.00 | 7/31/2026 | 8/3/2026 4:00:00 PM EST |
| 62.50 | 0.85 | 1.00 | 0.93 | 1.00 | -1.10 | -52.39% | 0.01 | 10 | 153 | 0.26 | -0.26 | 0.14 | -0.02 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 65.00 | 1.95 | 2.45 | 2.20 | 2.40 | -0.09 | -3.62% | 0.03 | 2 | 31 | 0.26 | -0.59 | 0.13 | -0.02 | 8/3/2026 | 8/3/2026 4:00:00 PM EST |
| 67.50 | 3.90 | 5.50 | 4.70 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.55 | -0.86 | 0.07 | -0.01 | 6/11/2026 | 8/3/2026 4:00:00 PM EST |
| 70.00 | 6.00 | 8.10 | 7.05 | 17.24 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.70 | -0.96 | 0.02 | 0.00 | 5/12/2026 | 8/3/2026 4:00:00 PM EST |
| 72.50 | 8.50 | 10.50 | 9.50 | % | 0.13 | 0 | 3 | 0.80 | -0.99 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 75.00 | 10.30 | 13.00 | 11.65 | % | 0.16 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 77.50 | 12.80 | 15.50 | 14.15 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 80.00 | 14.50 | 18.00 | 16.25 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:00 PM EST | |||
| 85.00 | 19.50 | 23.00 | 21.25 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:00 PM EST |
| 90.00 | 24.50 | 28.00 | 26.25 | 30.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.42 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:00 PM EST |
| 95.00 | 29.50 | 33.00 | 31.25 | 35.52 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:00 PM EST |
| 100.00 | 34.50 | 38.00 | 36.25 | 40.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:00 PM EST |
| 105.00 | 40.10 | 43.20 | 41.65 | 45.30 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 4:00:00 PM EST |