Options Chain for NEWTEKONE INC COM NEW (NEWT) - $10.88 as of 4/18/2024 10:09:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 9.40 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:59 PM EST |
| 5.00 | 5.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 7.50 | 3.00 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 10.00 | 0.55 | 1.95 | 2.57 | 0.00 | 0.00% | 0 | 11 | 7.13 | 0.79 | 0.23 | -0.17 | 4/4/2024 | 4/18/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 318 | 1.94 | 0.12 | 0.17 | -0.12 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.14 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 673 | 1.45 | -0.21 | 0.23 | -0.17 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 12.50 | 1.40 | 2.50 | 0.72 | 0.00 | 0.00% | 0 | 3 | 6.49 | -0.88 | 0.17 | -0.12 | 4/10/2024 | 4/18/2024 3:59:59 PM EST |
| 15.00 | 2.75 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 17.50 | 6.50 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 20.00 | 8.90 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 22.50 | 11.50 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST |