Options Chain for NEWTEKONE INC COM NEW (NEWT) - $10.50 as of 11/27/2025 6:40:22 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 | 7.10 | 8.80 | 7.95 | 8.52 | 0.00 | 0.00% | 3.18 | 0 | 23 | 7.38 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 4.80 | 6.00 | 5.40 | 6.00 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 2.30 | 3.40 | 2.85 | 4.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.25 | 1.00 | 0.63 | 0.66 | +0.06 | +10.00% | 0.06 | 1 | 376 | 0.81 | 0.70 | 0.51 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 771 | 0.54 | 0.02 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 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 | 6.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.31 | -59.62% | 0.03 | 10 | 688 | 0.37 | -0.30 | 0.51 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 2.00 | 2.10 | 2.05 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.00 | -0.98 | 0.06 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 4.00 | 6.70 | 5.35 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 50 | 3.20 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 6.40 | 9.20 | 7.80 | % | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 8.90 | 11.70 | 10.30 | % | 0.52 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 10.90 | 13.50 | 12.20 | % | 0.54 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |