Options Chain for NEWTEKONE INC COM NEW (NEWT) - $13.80 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 12.60 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 8.50 | 9.90 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 6.00 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 3.80 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.01 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 1.35 | 1.60 | 1.47 | -0.61 | -29.33% | 1 | 212 | 0.45 | 0.81 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.10 | 0.45 | 0.15 | 0.00 | 0.00% | 1 | 250 | 0.45 | 0.24 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.02 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | +0.05 | +33.34% | 1 | 292 | 1.22 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.10 | 0.75 | 0.52 | +0.32 | +160.00% | 1 | 78 | 0.38 | -0.19 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 1.05 | 3.60 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.76 | 0.20 | -0.01 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 3.40 | 5.00 | % | 0 | 0 | 1.28 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 5.90 | 7.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 8.40 | 10.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 10.90 | 12.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |