Options Chain for ONEMAIN HLDGS INC COM (OMF) - $55.82 as of 10/15/2025 11:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.90 | 27.90 | 26.40 | % | 0.88 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 32.50 | 22.30 | 25.10 | 23.70 | % | 0.73 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 35.00 | 20.10 | 22.70 | 21.40 | 22.85 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/15/2025 9:59:03 AM EST |
| 37.50 | 17.80 | 20.10 | 18.95 | 24.10 | 0.00 | 0.00% | 0.51 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/15/2025 9:59:03 AM EST |
| 40.00 | 15.20 | 17.60 | 16.40 | 20.63 | 0.00 | 0.00% | 0.41 | 0 | 31 | 4.45 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 9:59:03 AM EST |
| 42.50 | 12.80 | 15.10 | 13.95 | % | 0.33 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 45.00 | 10.30 | 12.60 | 11.45 | % | 0.25 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 47.50 | 8.10 | 9.70 | 8.90 | % | 0.19 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 50.00 | 5.70 | 7.20 | 6.45 | 5.19 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.90 | 0.99 | 0.01 | -0.01 | 10/14/2025 | 10/15/2025 9:59:03 AM EST |
| 52.50 | 2.35 | 5.00 | 3.68 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.61 | 0.92 | 0.06 | -0.13 | 10/13/2025 | 10/15/2025 9:59:03 AM EST |
| 55.00 | 1.20 | 2.05 | 1.63 | 1.63 | +0.23 | +16.43% | 0.03 | 53 | 750 | 1.16 | 0.71 | 0.13 | -0.30 | 10/15/2025 | 10/15/2025 9:59:03 AM EST |
| 57.50 | 0.15 | 0.50 | 0.33 | 0.50 | +0.10 | +25.00% | 0.01 | 3 | 381 | 0.50 | 0.32 | 0.16 | -0.21 | 10/15/2025 | 10/15/2025 9:59:03 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.16 | 0.05 | 0.05 | -0.04 | 10/14/2025 | 10/15/2025 9:59:03 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 9:59:03 AM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 573 | 1.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 9:59:03 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.43 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/15/2025 9:59:03 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 9:59:03 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/15/2025 9:59:03 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/15/2025 9:59:03 AM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/15/2025 9:59:03 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.72 | -0.01 | 0.01 | -0.01 | 10/13/2025 | 10/15/2025 9:59:03 AM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.83 | -0.08 | 0.06 | -0.13 | 10/13/2025 | 10/15/2025 9:59:03 AM EST |
| 55.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 484 | 0.56 | -0.29 | 0.13 | -0.30 | 10/14/2025 | 10/15/2025 9:59:03 AM EST |
| 57.50 | 0.25 | 2.95 | 1.60 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 107 | 1.27 | -0.68 | 0.16 | -0.21 | 10/13/2025 | 10/15/2025 9:59:03 AM EST |
| 60.00 | 3.30 | 4.40 | 3.85 | 3.84 | -3.16 | -45.15% | 0.06 | 1 | 62 | 1.05 | -0.95 | 0.05 | -0.04 | 10/15/2025 | 10/15/2025 9:59:03 AM EST |
| 62.50 | 5.40 | 6.90 | 6.15 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 9:59:03 AM EST |
| 65.00 | 7.90 | 9.40 | 8.65 | 4.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/15/2025 9:59:03 AM EST |
| 67.50 | 10.30 | 12.40 | 11.35 | % | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 70.00 | 12.60 | 14.90 | 13.75 | % | 0.20 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 75.00 | 17.50 | 19.80 | 18.65 | % | 0.25 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 80.00 | 22.00 | 24.90 | 23.45 | % | 0.29 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST | |||
| 85.00 | 27.00 | 29.90 | 28.45 | % | 0.33 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/15/2025 9:59:03 AM EST |