Options Chain for NEWMARK GROUP INC CL A (NMRK) - $18.14 as of 8/22/2025 8:25:33 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 | 13.80 | 17.60 | 15.70 | % | 6.28 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 11.30 | 14.70 | 13.00 | % | 2.60 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 8.80 | 12.80 | 10.80 | % | 1.44 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 8.10 | 10.10 | 9.10 | % | 0.91 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.50 | 5.50 | 7.60 | 6.55 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 3.20 | 5.00 | 4.10 | % | 0.27 | 0 | 0 | 1.28 | 0.91 | 0.07 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 1.35 | 1.50 | 1.43 | 1.47 | +0.62 | +72.95% | 0.08 | 45 | 5 | 0.40 | 0.61 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.67 | 0.28 | 0.12 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.06 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 0.38 | -0.09 | 0.07 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 0.50 | 0.75 | 0.63 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.39 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 1.90 | 2.20 | 2.05 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.72 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 4.10 | 4.50 | 4.30 | % | 0.19 | 0 | 0 | 0.37 | -0.91 | 0.06 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 6.50 | 7.00 | 6.75 | % | 0.27 | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 11.60 | 12.00 | 11.80 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |