Options Chain for NEWTEKONE INC COM NEW (NEWT) - $11.25 as of 10/8/2025 4:23:58 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 | 8.40 | 9.50 | 8.95 | 8.77 | +0.06 | +0.69% | 3.58 | 16 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 6.00 | 6.70 | 6.35 | % | 1.27 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 3.50 | 4.60 | 4.05 | % | 0.54 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.96 | 0.89 | 0.17 | -0.01 | 9/18/2025 | 10/8/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.35 | 0.13 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.16 | -0.11 | 0.17 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 67 | 1.36 | -0.87 | 0.21 | -0.01 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 15.00 | 2.75 | 4.20 | 3.48 | 3.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:51 PM EST |
| 17.50 | 5.20 | 7.10 | 6.15 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 22.50 | 10.20 | 12.80 | 11.50 | % | 0.51 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |