Options Chain for ONEMAIN HLDGS INC COM (OMF) - $58.84 as of 7/15/2025 3:24:32 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 | 26.60 | 29.80 | 28.20 | % | 0.94 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
32.50 | 23.60 | 27.30 | 25.45 | % | 0.78 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
35.00 | 21.70 | 24.80 | 23.25 | % | 0.66 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
37.50 | 19.00 | 22.30 | 20.65 | % | 0.55 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
40.00 | 16.70 | 19.80 | 18.25 | % | 0.46 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
42.50 | 14.20 | 17.30 | 15.75 | % | 0.37 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
45.00 | 11.70 | 14.60 | 13.15 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 1:59:02 PM EST |
47.50 | 9.20 | 12.30 | 10.75 | 11.75 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:59:02 PM EST |
50.00 | 7.10 | 9.60 | 8.35 | 8.78 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 1:59:02 PM EST |
52.50 | 5.20 | 5.40 | 5.30 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.77 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 1:59:02 PM EST |
55.00 | 2.70 | 2.90 | 2.80 | 3.08 | -0.67 | -17.87% | 0.05 | 11 | 681 | 0.47 | 0.93 | 0.07 | -0.07 | 7/15/2025 | 7/15/2025 1:59:02 PM EST |
57.50 | 0.70 | 0.85 | 0.78 | 0.83 | -0.77 | -48.13% | 0.01 | 21 | 465 | 0.30 | 0.57 | 0.25 | -0.12 | 7/15/2025 | 7/15/2025 1:59:02 PM EST |
60.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 499 | 0.33 | 0.06 | 0.08 | -0.03 | 7/15/2025 | 7/15/2025 1:59:02 PM EST |
62.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 1:59:02 PM EST |
65.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 1:59:02 PM EST |
67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/15/2025 1:59:02 PM EST |
40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 1:59:02 PM EST |
42.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/15/2025 1:59:02 PM EST |
45.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 1:59:02 PM EST |
47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 1:59:02 PM EST |
50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 263 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 1:59:02 PM EST |
52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 1:59:02 PM EST |
55.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.38 | -0.07 | 0.07 | -0.07 | 7/10/2025 | 7/15/2025 1:59:02 PM EST |
57.50 | 0.45 | 0.60 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.31 | -0.43 | 0.25 | -0.12 | 7/14/2025 | 7/15/2025 1:59:02 PM EST |
60.00 | 2.05 | 2.60 | 2.33 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.48 | -0.94 | 0.08 | -0.03 | 7/10/2025 | 7/15/2025 1:59:02 PM EST |
62.50 | 3.10 | 5.20 | 4.15 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:59:02 PM EST |
65.00 | 5.20 | 8.30 | 6.75 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 1:59:02 PM EST |
67.50 | 8.00 | 10.00 | 9.00 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
70.00 | 10.80 | 12.80 | 11.80 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST | |||
75.00 | 15.20 | 18.30 | 16.75 | % | 0.22 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:59:02 PM EST |