Options Chain for NEW MTN FIN CORP COM (NMFC) - $9.10 as of 12/23/2025 11:53:52 AM 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 | 5.90 | 7.40 | 6.65 | 6.70 | 0.00 | 0.00% | 2.66 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 5.00 | 3.50 | 4.70 | 4.10 | 4.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 7.50 | 1.25 | 2.00 | 1.63 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.32 | 0.10 | 0.27 | 0.00 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 | 6.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.67 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 10.00 | 0.60 | 1.30 | 0.95 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | -0.90 | 0.27 | 0.00 | 11/26/2025 | 12/23/2025 1:59:01 PM EST |
| 12.50 | 2.80 | 4.00 | 3.40 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:59:01 PM EST |
| 15.00 | 5.20 | 6.70 | 5.95 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:01 PM EST |
| 17.50 | 7.70 | 9.20 | 8.45 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 20.00 | 10.10 | 12.20 | 11.15 | % | 0.56 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |