Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.42 as of 6/3/2026 12:57:43 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 | 10.60 | 12.90 | 11.75 | 12.15 | 0.00 | 0.00% | 4.70 | 0 | 3 | 6.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:58:12 PM EST |
| 5.00 | 8.30 | 10.40 | 9.35 | % | 1.87 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 7.50 | 6.00 | 7.50 | 6.75 | % | 0.90 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 10.00 | 2.75 | 6.20 | 4.48 | % | 0.45 | 0 | 0 | 2.36 | 0.98 | 0.02 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 12.50 | 0.65 | 3.90 | 2.28 | % | 0.18 | 0 | 0 | 1.66 | 0.80 | 0.12 | -0.01 | 6/3/2026 2:58:12 PM EST | |||
| 15.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 0.03 | 32 | 48 | 0.46 | 0.41 | 0.17 | -0.01 | 6/3/2026 | 6/3/2026 2:58:12 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.23 | -58.98% | 0.01 | 431 | 2,010 | 0.52 | 0.13 | 0.09 | -0.01 | 6/3/2026 | 6/3/2026 2:58:12 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 6/3/2026 2:58:12 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.01 | 6 | 0 | 0.78 | -0.02 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 2:58:12 PM EST | |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.02 | 10 | 19 | 0.51 | -0.20 | 0.12 | -0.01 | 6/3/2026 | 6/3/2026 2:58:12 PM EST |
| 15.00 | 1.35 | 1.60 | 1.48 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.59 | 0.17 | -0.01 | 6/2/2026 | 6/3/2026 2:58:12 PM EST |
| 17.50 | 1.65 | 5.70 | 3.68 | % | 0.21 | 0 | 0 | 1.79 | -0.87 | 0.09 | -0.01 | 6/3/2026 2:58:12 PM EST | |||
| 20.00 | 4.00 | 8.10 | 6.05 | % | 0.30 | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 22.50 | 7.60 | 10.40 | 9.00 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST | |||
| 30.00 | 14.60 | 17.00 | 15.80 | % | 0.53 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:12 PM EST |