Options Chain for NEWTEKONE INC COM NEW (NEWT) - $12.48 as of 8/22/2025 8:24:28 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 | 9.60 | 11.10 | 10.35 | % | 4.14 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 7.20 | 7.80 | 7.50 | % | 1.50 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 4.80 | 5.90 | 5.35 | % | 0.71 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 2.20 | 3.60 | 2.90 | % | 0.29 | 0 | 0 | 1.32 | 0.92 | 0.08 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 0.55 | 0.75 | 0.65 | 0.70 | +0.35 | +100.00% | 0.05 | 1 | 3 | 0.32 | 0.54 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | 0.13 | 0.10 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | % | 0.02 | 0 | 0 | 0.53 | -0.08 | 0.08 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 0.65 | 1.05 | 0.85 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | -0.46 | 0.21 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.20 | 3.90 | 3.05 | 3.09 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | -0.87 | 0.10 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 4.60 | 6.50 | 5.55 | % | 0.32 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.30 | 8.90 | 8.10 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 9.00 | 11.40 | 10.20 | % | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |