Options Chain for NEWTEKONE INC COM NEW (NEWT) - $13.91 as of 6/19/2026 3:33:51 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 | 10.80 | 12.50 | 11.65 | 11.24 | -0.31 | -2.69% | 4.66 | 3 | 6 | 7.70 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 5.00 | 8.30 | 9.50 | 8.90 | 8.72 | -0.43 | -4.70% | 1.78 | 16 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 7.50 | 5.60 | 7.40 | 6.50 | 6.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 10.00 | 2.80 | 4.90 | 3.85 | 3.85 | % | 0.39 | 2 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 12.50 | 0.80 | 1.95 | 1.38 | % | 0.11 | 0 | 0 | 0.74 | 0.80 | 0.14 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.75 | 0.33 | 0.18 | -0.01 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.50 | 0.06 | 0.06 | 0.00 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.91 | -0.20 | 0.14 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 15.00 | 0.05 | 2.85 | 1.45 | % | 0.10 | 0 | 0 | 1.41 | -0.67 | 0.18 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 17.50 | 3.00 | 5.50 | 4.25 | % | 0.24 | 0 | 0 | 1.97 | -0.94 | 0.06 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 20.00 | 4.80 | 8.00 | 6.40 | % | 0.32 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 22.50 | 7.30 | 10.50 | 8.90 | % | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 25.00 | 9.90 | 13.60 | 11.75 | % | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST |