Options Chain for NEWTEKONE INC COM NEW (NEWT) - $11.86 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.50 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 6.70 | 7.80 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 4.20 | 5.30 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 1.65 | 2.90 | % | 0 | 0 | 1.99 | 0.97 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 0.10 | 0.15 | 0.16 | -0.28 | -63.64% | 10 | 31 | 0.36 | 0.22 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 7.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | -0.03 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 12.50 | 0.85 | 1.00 | 0.85 | +0.35 | +70.00% | 1 | 34 | 0.35 | -0.78 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 2.35 | 4.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 4.80 | 6.80 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 7.30 | 9.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 9.90 | 11.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 12.30 | 13.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |