Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.52 as of 2/27/2026 8:23:38 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 | 10.90 | 13.40 | 12.15 | % | 4.86 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 5.00 | 8.80 | 10.90 | 9.85 | % | 1.97 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 7.50 | 5.10 | 8.10 | 6.60 | % | 0.88 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 10.00 | 4.00 | 5.90 | 4.95 | % | 0.49 | 0 | 0 | 1.80 | 0.98 | 0.01 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 12.50 | 1.70 | 3.20 | 2.45 | % | 0.20 | 0 | 0 | 1.04 | 0.83 | 0.10 | -0.01 | 2/27/2026 3:59:35 PM EST | |||
| 15.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.31 | -27.93% | 0.05 | 74 | 15 | 0.47 | 0.46 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 3:59:35 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.21 | +0.01 | +5.00% | 0.01 | 13 | 1 | 0.50 | 0.16 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 1.75 | 0.04 | 0.03 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 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 | 4.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.35 | -0.02 | 0.01 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 12.50 | 0.25 | 0.45 | 0.35 | % | 0.03 | 0 | 0 | 0.55 | -0.17 | 0.10 | -0.01 | 2/27/2026 3:59:35 PM EST | |||
| 15.00 | 1.10 | 1.40 | 1.25 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.16 | -0.01 | 2/27/2026 3:59:35 PM EST | |||
| 17.50 | 2.40 | 4.40 | 3.40 | % | 0.19 | 0 | 0 | 1.16 | -0.84 | 0.10 | -0.01 | 2/27/2026 3:59:35 PM EST | |||
| 20.00 | 4.90 | 6.20 | 5.55 | % | 0.28 | 0 | 0 | 1.06 | -0.96 | 0.03 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST | |||
| 30.00 | 14.20 | 16.60 | 15.40 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:35 PM EST |