Options Chain for NEWMARK GROUP INC CL A (NMRK) - $15.80 as of 8/4/2026 9:59:25 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 | 11.20 | 15.00 | 13.10 | 12.78 | 0.00 | 0.00% | 5.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:54 PM EST |
| 5.00 | 8.70 | 12.50 | 10.60 | 10.25 | 0.00 | 0.00% | 2.12 | 0 | 2 | 5.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:54 PM EST |
| 7.50 | 6.20 | 10.00 | 8.10 | 7.15 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 3:59:54 PM EST |
| 10.00 | 3.80 | 7.50 | 5.65 | 5.20 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 12.50 | 1.90 | 3.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 0.60 | 1.75 | 1.18 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 273 | 0.81 | 0.59 | 0.17 | -0.01 | 7/9/2026 | 8/4/2026 3:59:54 PM EST |
| 17.50 | 0.10 | 0.45 | 0.28 | 0.37 | +0.05 | +15.63% | 0.02 | 10 | 255 | 0.48 | 0.25 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.12 | 0.08 | 0.05 | 0.00 | 6/23/2026 | 8/4/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.37 | 0.02 | 0.02 | 0.00 | 6/24/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 3.00 | 1.53 | 0.81 | 0.00 | 0.00% | 0.10 | 0 | 1,042 | 0.72 | -0.41 | 0.17 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 17.50 | 1.00 | 3.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 746 | 1.00 | -0.75 | 0.11 | -0.01 | 4/30/2026 | 8/4/2026 3:59:54 PM EST |
| 20.00 | 3.60 | 6.30 | 4.95 | % | 0.25 | 0 | 0 | 1.28 | -0.92 | 0.05 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 22.50 | 5.50 | 8.80 | 7.15 | % | 0.32 | 0 | 0 | 1.51 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 7.60 | 11.30 | 9.45 | % | 0.38 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 13.60 | 16.10 | 14.85 | 14.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:54 PM EST |
| 35.00 | 18.30 | 21.30 | 19.80 | % | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST |