Options Chain for NEWTEKONE INC COM NEW (NEWT) - $12.48 as of 8/22/2025 8:24:28 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 | 9.70 | 11.30 | 10.50 | 9.69 | 0.00 | 0.00% | 4.20 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 7.20 | 8.70 | 7.95 | 7.19 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 4.70 | 6.10 | 5.40 | 4.81 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 2.20 | 2.70 | 2.45 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 78 | 0.71 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.47 | +0.22 | +88.00% | 0.04 | 13 | 159 | 0.33 | 0.54 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.65 | 0.03 | 0.06 | 0.00 | 7/10/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 6.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.64 | -0.01 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.30 | -40.00% | 0.04 | 113 | 643 | 0.34 | -0.46 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 1.95 | 3.40 | 2.68 | % | 0.18 | 0 | 0 | 1.35 | -0.97 | 0.06 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 4.80 | 6.20 | 5.50 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.20 | 8.30 | 7.75 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 9.70 | 11.30 | 10.50 | % | 0.47 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |