Options Chain for NEW MTN FIN CORP COM (NMFC) - $8.01 as of 5/29/2026 1:04:01 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 | 5.40 | 6.10 | 5.75 | 5.60 | -0.13 | -2.27% | 2.30 | 2 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 5.00 | 2.80 | 3.20 | 3.00 | 3.00 | % | 0.60 | 4 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 7.50 | 0.10 | 0.85 | 0.48 | % | 0.06 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 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 | 6.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 10.00 | 1.05 | 2.55 | 1.80 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 12.50 | 3.50 | 5.30 | 4.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 15.00 | 6.00 | 7.90 | 6.95 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST |