Options Chain for NEWTEK BUSINESS SVCS CORP COM NEW (NEWT)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
12.50 5.50 6.80 3.70 0.00 0.00% 0 1 2.44 1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:01 PM
15.00 3.00 3.80 2.85 -0.25 -8.07% 2 38 1.11 0.99 0.01 0.00 12/2/2022 12/2/2022 9:00:01 PM
17.50 0.95 1.45 1.49 +0.14 +10.37% 5 247 0.63 0.75 0.21 -0.02 12/2/2022 12/2/2022 9:00:01 PM
20.00 0.00 0.30 0.38 0.00 0.00% 0 365 0.57 0.16 0.17 -0.01 12/1/2022 12/2/2022 9:00:01 PM
22.50 0.00 0.30 0.05 0.00 0.00% 0 95 0.97 0.01 0.01 0.00 12/1/2022 12/2/2022 9:00:01 PM
25.00 0.00 0.05 0.05 0.00 0.00% 0 148 0.86 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:01 PM
30.00 0.00 0.10 0.15 0.00 0.00% 0 123 1.40 0.00 0.00 0.00 11/7/2022 12/2/2022 9:00:01 PM
35.00 0.00 0.05 % 0 1 1.56 0.00 0.00 0.00 12/2/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
12.50 0.00 0.35 0.20 0.00 0.00% 0 50 1.79 0.00 0.00 0.00 11/8/2022 12/2/2022 9:00:01 PM
15.00 0.00 0.30 0.10 0.00 0.00% 0 82 1.08 -0.01 0.01 0.00 11/29/2022 12/2/2022 9:00:01 PM
17.50 0.10 0.35 0.20 -0.10 -33.34% 1 226 0.40 -0.25 0.21 -0.02 12/2/2022 12/2/2022 9:00:01 PM
20.00 1.50 1.85 1.25 0.00 0.00% 0 136 0.55 -0.84 0.17 -0.01 12/1/2022 12/2/2022 9:00:01 PM
22.50 4.00 4.30 4.30 0.00 0.00% 0 70 0.94 -0.99 0.01 0.00 12/1/2022 12/2/2022 9:00:01 PM
25.00 6.50 6.80 9.60 0.00 0.00% 0 111 1.11 -1.00 0.00 0.00 11/18/2022 12/2/2022 9:00:01 PM
30.00 10.10 13.20 9.12 0.00 0.00% 0 0 3.11 -1.00 0.00 0.00 9/9/2022 12/2/2022 9:00:01 PM
35.00 15.00 18.30 15.13 0.00 0.00% 0 0 3.67 -1.00 0.00 0.00 8/2/2022 12/2/2022 9:00:01 PM