Options Chain for NEWTEKONE INC COM NEW (NEWT) - $11.01 as of 10/30/2026 3:18:17 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 | 7.80 | 9.60 | 8.70 | 9.10 | 0.00 | 0.00% | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:56 PM EST |
| 5.00 | 5.20 | 7.30 | 6.25 | 6.52 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:56 PM EST |
| 7.50 | 2.40 | 4.50 | 3.45 | % | 0.46 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.75 | 1.55 | 1.15 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.96 | 0.85 | 0.21 | -0.02 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.74 | 0.12 | 0.19 | -0.01 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 7.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 102 | 0.43 | -0.15 | 0.21 | -0.02 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 12.50 | 1.15 | 2.45 | 1.80 | 1.60 | +0.35 | +28.00% | 0.14 | 25 | 25 | 1.46 | -0.88 | 0.19 | -0.01 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 15.00 | 3.40 | 6.00 | 4.70 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 17.50 | 5.80 | 7.80 | 6.80 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 20.00 | 8.30 | 10.60 | 9.45 | % | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 22.50 | 10.30 | 13.10 | 11.70 | % | 0.52 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |