Options Chain for NEWTEKONE INC COM NEW (NEWT) - $11.57 as of 5/13/2025 8:52:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 10.40 | 8.25 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:52 PM EST |
| 5.00 | 6.10 | 7.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 7.50 | 3.90 | 4.70 | 2.56 | 0.00 | 0.00% | 0 | 1 | 7.86 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 10.00 | 1.35 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 85 | 4.66 | 0.99 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.10 | 0.29 | -0.02 | 5/7/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 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 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 43 | 6.66 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 300 | 563 | 4.37 | -0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.50 | 2.89 | 0.00 | 0.00% | 0 | 49 | 1.83 | -0.90 | 0.29 | -0.02 | 5/6/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 3.20 | 4.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.50 | 5.80 | 6.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 20.00 | 8.30 | 9.60 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 22.50 | 10.80 | 12.10 | % | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |