Options Chain for NEWMARK GROUP INC CL A (NMRK) - $15.30 as of 4/10/2026 6:33:14 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 | 12.10 | 14.90 | 13.50 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 5.00 | 10.40 | 12.40 | 11.40 | 11.09 | % | 2.28 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 7.50 | 7.60 | 9.50 | 8.55 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 5.10 | 6.60 | 5.85 | % | 0.58 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 12.50 | 2.70 | 4.10 | 3.40 | % | 0.27 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 15.00 | 0.65 | 1.10 | 0.88 | 0.93 | +0.08 | +9.42% | 0.06 | 33 | 322 | 1.20 | 0.86 | 0.26 | -0.05 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.09 | +0.02 | +28.58% | 0.01 | 12 | 59 | 1.79 | 0.03 | 0.09 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.14 | 0.26 | -0.05 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 1.15 | 2.10 | 1.63 | % | 0.09 | 0 | 0 | 2.25 | -0.97 | 0.09 | -0.01 | 4/15/2026 4:00:01 PM EST | |||
| 20.00 | 3.60 | 4.80 | 4.20 | % | 0.21 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.50 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 25.00 | 8.40 | 9.90 | 9.15 | % | 0.37 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 13.00 | 15.40 | 14.20 | % | 0.47 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |