Options Chain for NEW MTN FIN CORP COM (NMFC) - $10.42 as of 8/1/2025 8:36:34 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 | 7.30 | 9.10 | 8.20 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 5.00 | 4.90 | 6.60 | 5.75 | % | 1.15 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 7.50 | 2.70 | 4.00 | 3.35 | % | 0.45 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 10.00 | 0.25 | 1.05 | 0.65 | % | 0.07 | 0 | 0 | 1.01 | 0.76 | 0.46 | -0.01 | 8/1/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.02 | 0.00 | 7/21/2025 | 8/1/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 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 | 8.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.33 | -0.24 | 0.46 | -0.01 | 8/1/2025 3:59:47 PM EST | |||
| 12.50 | 1.85 | 2.55 | 2.20 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.42 | -1.00 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 3:59:47 PM EST |
| 15.00 | 4.40 | 5.00 | 4.70 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 17.50 | 6.90 | 7.40 | 7.15 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST | |||
| 20.00 | 9.40 | 9.70 | 9.55 | % | 0.48 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:47 PM EST |