Options Chain for NEWMARK GROUP INC CL A (NMRK) - $16.74 as of 10/8/2025 4:25:08 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 | 13.70 | 16.40 | 15.05 | % | 6.02 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 5.00 | 11.20 | 14.00 | 12.60 | % | 2.52 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 7.50 | 9.10 | 11.20 | 10.15 | % | 1.35 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 10.00 | 6.60 | 8.70 | 7.65 | % | 0.77 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 12.50 | 4.20 | 6.20 | 5.20 | % | 0.42 | 0 | 0 | 1.77 | 0.95 | 0.03 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 15.00 | 1.95 | 3.70 | 2.83 | % | 0.19 | 0 | 0 | 1.18 | 0.77 | 0.10 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.78 | 0.46 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.45 | 0.18 | 0.09 | -0.01 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.04 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 | 5.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.05 | 0.03 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.70 | -0.23 | 0.10 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 17.50 | 1.15 | 1.60 | 1.38 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.44 | -0.54 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | % | 0.16 | 0 | 0 | 0.71 | -0.82 | 0.09 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 22.50 | 5.30 | 5.90 | 5.60 | % | 0.25 | 0 | 0 | 1.52 | -0.95 | 0.04 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 25.00 | 7.60 | 9.60 | 8.60 | % | 0.34 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 30.00 | 12.80 | 13.30 | 13.05 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 35.00 | 17.00 | 18.70 | 17.85 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |