Options Chain for NEWTEKONE INC COM NEW (NEWT) - $15.40 as of 8/4/2026 9:58:22 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 | 11.50 | 14.00 | 12.75 | 11.45 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 3:59:47 PM EST |
| 5.00 | 9.40 | 11.90 | 10.65 | 8.70 | 0.00 | 0.00% | 2.13 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 3:59:47 PM EST |
| 7.50 | 6.90 | 10.00 | 8.45 | % | 1.13 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 10.00 | 4.40 | 5.80 | 5.10 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 12.50 | 1.90 | 4.40 | 3.15 | % | 0.25 | 0 | 0 | 2.29 | 0.92 | 0.06 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 15.00 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.72 | 0.60 | 0.16 | -0.03 | 7/24/2026 | 8/4/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.23 | 0.13 | -0.02 | 7/28/2026 | 8/4/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.48 | 0.05 | 0.05 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | -0.08 | 0.06 | -0.01 | 7/27/2026 | 8/4/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 125 | 1.84 | -0.40 | 0.16 | -0.03 | 7/30/2026 | 8/4/2026 3:59:47 PM EST |
| 17.50 | 1.25 | 4.90 | 3.08 | % | 0.18 | 0 | 0 | 2.69 | -0.77 | 0.13 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 20.00 | 4.00 | 7.00 | 5.50 | % | 0.28 | 0 | 0 | 2.90 | -0.95 | 0.05 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 22.50 | 5.30 | 9.50 | 7.40 | % | 0.33 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 25.00 | 7.80 | 11.80 | 9.80 | % | 0.39 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST |