Options Chain for NEWMARK GROUP INC CL A (NMRK) - $17.04 as of 12/8/2025 9:04:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.60 | 14.70 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 5.00 | 10.40 | 14.00 | 12.20 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 7.50 | 8.00 | 11.40 | 9.70 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 10.00 | 6.60 | 8.50 | 7.55 | % | 0.76 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 12.50 | 4.10 | 5.90 | 5.00 | % | 0.40 | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 15.00 | 1.90 | 3.30 | 2.60 | % | 0.17 | 0 | 0 | 0.89 | 0.87 | 0.08 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 17.50 | 0.30 | 1.65 | 0.98 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.16 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | 0.20 | 0.11 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.05 | 0.04 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.82 | -0.13 | 0.08 | -0.02 | 12/2/2025 | 12/8/2025 4:00:01 PM EST |
| 17.50 | 0.25 | 1.55 | 0.90 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.47 | 0.16 | -0.02 | 11/26/2025 | 12/8/2025 4:00:01 PM EST |
| 20.00 | 2.00 | 3.50 | 2.75 | % | 0.14 | 0 | 0 | 0.81 | -0.80 | 0.11 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 22.50 | 4.50 | 5.90 | 5.20 | % | 0.23 | 0 | 0 | 1.03 | -0.95 | 0.04 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 25.00 | 6.60 | 8.50 | 7.55 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 30.00 | 11.50 | 13.70 | 12.60 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST |