Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.50 as of 9/3/2026 6:16:19 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 | 10.80 | 14.20 | 12.50 | % | 5.00 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 5.00 | 8.90 | 11.80 | 10.35 | % | 2.07 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 7.50 | 6.70 | 8.10 | 7.40 | % | 0.99 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 10.00 | 4.40 | 5.50 | 4.95 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 12.50 | 2.00 | 3.80 | 2.90 | % | 0.23 | 0 | 0 | 1.21 | 0.90 | 0.07 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 15.00 | 0.30 | 1.95 | 1.13 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.17 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.74 | 0.21 | 0.12 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.25 | 0.04 | 0.04 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 2.32 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.57 | -0.10 | 0.07 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 15.00 | 0.25 | 1.30 | 0.78 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.17 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 17.50 | 1.90 | 3.80 | 2.85 | % | 0.16 | 0 | 0 | 1.14 | -0.79 | 0.12 | -0.01 | 9/3/2026 3:59:45 PM EST | |||
| 20.00 | 3.10 | 5.80 | 4.45 | % | 0.22 | 0 | 0 | 1.18 | -0.95 | 0.04 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 22.50 | 6.90 | 8.40 | 7.65 | % | 0.34 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 25.00 | 9.40 | 10.90 | 10.15 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST | |||
| 30.00 | 14.00 | 16.30 | 15.15 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:45 PM EST |