Options Chain for NEWTEKONE INC COM NEW (NEWT) - $12.53 as of 8/24/2026 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 11.10 | 10.15 | % | 4.06 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 6.70 | 8.60 | 7.65 | % | 1.53 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.50 | 4.50 | 5.80 | 5.15 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 1.75 | 3.40 | 2.58 | % | 0.26 | 0 | 0 | 1.14 | 0.95 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 12.50 | 0.30 | 1.05 | 0.68 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.24 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.02 | 5 | 0 | 0.65 | 0.11 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.72 | -0.05 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 12.50 | 0.35 | 1.00 | 0.68 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.24 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 15.00 | 2.10 | 3.20 | 2.65 | % | 0.18 | 0 | 0 | 0.80 | -0.89 | 0.11 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 17.50 | 4.60 | 5.70 | 5.15 | % | 0.29 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 6.90 | 8.30 | 7.60 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.50 | 9.20 | 11.00 | 10.10 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 11.40 | 13.70 | 12.55 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |