Options Chain for NEWMARK GROUP INC CL A (NMRK) - $16.86 as of 5/8/2026 4:49:08 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 | 13.30 | 15.00 | 14.15 | % | 5.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 5.00 | 10.80 | 13.40 | 12.10 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 7.50 | 8.70 | 10.60 | 9.65 | % | 1.29 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 10.00 | 6.20 | 8.10 | 7.15 | % | 0.72 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 12.50 | 3.70 | 6.20 | 4.95 | % | 0.40 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 15.00 | 1.20 | 3.40 | 2.30 | 1.63 | 0.00 | 0.00% | 0.15 | 0 | 32 | 3.21 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.57 | 0.19 | 0.23 | -0.01 | 5/7/2026 | 5/8/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 5/8/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 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 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:46 PM EST |
| 17.50 | 0.55 | 2.90 | 1.73 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.29 | -0.81 | 0.23 | -0.01 | 4/28/2026 | 5/8/2026 3:59:46 PM EST |
| 20.00 | 2.50 | 5.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.62 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:46 PM EST |
| 22.50 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 25.00 | 7.40 | 8.80 | 8.10 | % | 0.32 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:46 PM EST |