Options Chain for NEWTEKONE INC COM NEW (NEWT) - $11.91 as of 3/11/2026 7:52:21 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 | 8.80 | 10.40 | 9.60 | 9.75 | 0.00 | 0.00% | 3.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/11/2026 3:59:57 PM EST |
| 5.00 | 6.30 | 7.90 | 7.10 | 7.06 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/11/2026 3:59:57 PM EST |
| 7.50 | 2.85 | 5.30 | 4.08 | 6.44 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/11/2026 3:59:57 PM EST |
| 10.00 | 1.30 | 2.95 | 2.13 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 86 | 2.60 | 0.97 | 0.05 | 0.00 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 818 | 1.08 | 0.33 | 0.33 | -0.02 | 3/5/2026 | 3/11/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.43 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 3/11/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/11/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.24 | -0.03 | 0.05 | 0.00 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 1.20 | 0.63 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 77 | 1.21 | -0.67 | 0.33 | -0.02 | 3/9/2026 | 3/11/2026 3:59:57 PM EST |
| 15.00 | 2.80 | 5.20 | 4.00 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 71 | 4.23 | -0.99 | 0.02 | 0.00 | 2/27/2026 | 3/11/2026 3:59:57 PM EST |
| 17.50 | 4.80 | 7.70 | 6.25 | % | 0.36 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST | |||
| 20.00 | 7.20 | 10.20 | 8.70 | % | 0.43 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST | |||
| 22.50 | 9.70 | 11.60 | 10.65 | % | 0.47 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:57 PM EST |