Options Chain for NEWMARK GROUP INC CL A (NMRK) - $17.04 as of 12/9/2025 6:58:44 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 | 13.20 | 16.00 | 14.60 | % | 5.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 10.70 | 13.50 | 12.10 | % | 2.42 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.50 | 8.70 | 11.10 | 9.90 | % | 1.32 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | 6.36 | 0.00 | 0.00% | 0.70 | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 5.34 | 0.00 | 0.00% | 0.36 | 0 | 43 | 2.09 | 0.96 | 0.02 | -0.01 | 9/3/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 1.70 | 2.65 | 2.18 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 151 | 1.27 | 0.79 | 0.09 | -0.05 | 11/19/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.25 | 1.80 | 1.03 | 0.50 | -0.16 | -24.25% | 0.06 | 8 | 233 | 1.06 | 0.48 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 287 | 0.61 | 0.21 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.20 | 0.07 | 0.04 | -0.02 | 11/19/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.02 | 0.01 | -0.01 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 11 | 5.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.75 | -0.04 | 0.02 | -0.01 | 9/3/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 0.67 | -0.21 | 0.09 | -0.05 | 11/20/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.87 | -0.52 | 0.13 | -0.06 | 11/11/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 1.55 | 3.70 | 2.63 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.57 | -0.79 | 0.10 | -0.04 | 11/25/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 3.70 | 6.50 | 5.10 | % | 0.23 | 0 | 0 | 2.39 | -0.93 | 0.04 | -0.02 | 12/9/2025 3:59:50 PM EST | |||
| 25.00 | 7.30 | 8.80 | 8.05 | % | 0.32 | 0 | 0 | 2.60 | -0.98 | 0.01 | -0.01 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 16.90 | 19.30 | 18.10 | % | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |