Options Chain for NEWTEKONE INC COM NEW (NEWT) - $14.59 as of 1/16/2026 11:18:54 AM 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 | 11.00 | 13.90 | 12.45 | 9.85 | 0.00 | 0.00% | 4.98 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:53 PM EST |
| 5.00 | 8.90 | 11.70 | 10.30 | 7.15 | 0.00 | 0.00% | 2.06 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 7.50 | 6.40 | 8.90 | 7.65 | 4.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 4.10 | 5.30 | 4.70 | 2.98 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 12.50 | 2.15 | 2.60 | 2.38 | 2.50 | +1.57 | +168.82% | 0.19 | 9 | 31 | 0.61 | 0.92 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.30 | +85.72% | 0.04 | 1,001 | 3 | 0.41 | 0.46 | 0.23 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 16 | 0 | 0.42 | 0.08 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | % | 0.01 | 20 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 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 | 0.20 | 0.10 | 0.10 | % | 0.04 | 2 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.08 | 0.07 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 1.10 | -0.54 | 0.23 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 17.50 | 2.20 | 3.60 | 2.90 | % | 0.17 | 0 | 0 | 1.01 | -0.92 | 0.09 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 20.00 | 4.70 | 6.30 | 5.50 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 22.50 | 7.10 | 10.00 | 8.55 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |