Options Chain for NEWTEKONE INC COM NEW (NEWT) - $9.84 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 7.60 | 8.31 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 4.70 | 5.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 2.20 | 2.80 | % | 0 | 0 | 1.12 | 0.93 | 0.07 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.45 | 0.90 | 0.70 | -0.30 | -30.00% | 50 | 116 | 0.53 | 0.51 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 7 | 381 | 0.60 | 0.13 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.15 | 0.35 | 0.15 | -0.05 | -25.00% | 38 | 10 | 0.84 | -0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.70 | 1.00 | 0.77 | +0.27 | +54.00% | 27 | 195 | 0.56 | -0.49 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 2.50 | 3.00 | 2.13 | 0.00 | 0.00% | 0 | 114 | 0.78 | -0.87 | 0.11 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 4.90 | 6.40 | 2.35 | 0.00 | 0.00% | 0 | 21 | 1.89 | -0.98 | 0.02 | 0.00 | 11/19/2024 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 7.40 | 8.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 9.90 | 11.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 12.40 | 13.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 14.90 | 16.40 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |