Options Chain for NEWTEKONE INC COM NEW (NEWT) - $12.66 as of 4/29/2026 9:49:45 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 | 8.50 | 12.50 | 10.50 | 9.04 | 0.00 | 0.00% | 4.20 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:57 PM EST |
| 5.00 | 7.20 | 9.20 | 8.20 | 6.65 | 0.00 | 0.00% | 1.64 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:57 PM EST |
| 7.50 | 4.80 | 7.50 | 6.15 | 4.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:57 PM EST |
| 10.00 | 2.40 | 5.00 | 3.70 | 2.72 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.17 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 12.50 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.02 | 0.62 | 0.35 | -0.01 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.04 | 0.07 | 0.00 | 4/20/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 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 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.91 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.42 | +0.12 | +40.00% | 0.02 | 1 | 23 | 0.43 | -0.38 | 0.35 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 1.45 | 4.90 | 3.18 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.72 | -0.96 | 0.07 | 0.00 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 3.90 | 7.00 | 5.45 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 6.20 | 9.30 | 7.75 | % | 0.39 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 22.50 | 8.70 | 11.80 | 10.25 | % | 0.46 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |