Options Chain for NEWMARK GROUP INC CL A (NMRK) - $17.29 as of 8/18/2025 11:04:13 AM 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 | 13.50 | 15.90 | 14.70 | % | 5.88 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 5.00 | 11.10 | 13.40 | 12.25 | 5.68 | 0.00 | 0.00% | 2.45 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/18/2025 9:58:54 AM EST |
| 7.50 | 9.10 | 10.50 | 9.80 | 4.58 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/18/2025 9:58:54 AM EST |
| 10.00 | 7.10 | 7.50 | 7.30 | 2.75 | 0.00 | 0.00% | 0.73 | 0 | 49 | 1.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 9:58:54 AM EST |
| 12.50 | 4.60 | 5.00 | 4.80 | 0.98 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.78 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/18/2025 9:58:54 AM EST |
| 15.00 | 2.25 | 2.40 | 2.33 | 2.37 | -0.13 | -5.20% | 0.16 | 2 | 178 | 0.34 | 0.93 | 0.07 | 0.00 | 8/18/2025 | 8/18/2025 9:58:54 AM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.03 | 31 | 61 | 0.31 | 0.48 | 0.25 | -0.01 | 8/18/2025 | 8/18/2025 9:58:54 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -2.03 | -95.31% | 0.00 | 160 | 1 | 0.42 | 0.07 | 0.09 | 0.00 | 8/18/2025 | 8/18/2025 9:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.08 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 8/18/2025 9:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/18/2025 9:58:54 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/18/2025 9:58:54 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/18/2025 9:58:54 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | -0.07 | 0.07 | 0.00 | 8/14/2025 | 8/18/2025 9:58:54 AM EST |
| 17.50 | 0.70 | 0.85 | 0.78 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.52 | 0.25 | -0.01 | 8/15/2025 | 8/18/2025 9:58:54 AM EST |
| 20.00 | 2.75 | 2.95 | 2.85 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.09 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 22.50 | 5.00 | 5.40 | 5.20 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 25.00 | 7.60 | 8.00 | 7.80 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST | |||
| 30.00 | 12.70 | 13.10 | 12.90 | % | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:54 AM EST |