Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.55 as of 3/23/2026 8:25:36 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 | 10.50 | 13.90 | 12.20 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 5.00 | 8.40 | 11.40 | 9.90 | % | 1.98 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 7.50 | 6.00 | 9.00 | 7.50 | % | 1.00 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 10.00 | 3.80 | 6.20 | 5.00 | % | 0.50 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 12.50 | 1.80 | 3.30 | 2.55 | % | 0.20 | 0 | 0 | 1.46 | 0.91 | 0.09 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 15.00 | 0.45 | 0.65 | 0.55 | 0.69 | +0.14 | +25.46% | 0.04 | 21 | 80 | 0.47 | 0.44 | 0.23 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.01 | 44 | 15 | 0.60 | 0.07 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 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 | 6.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.09 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 15.00 | 0.85 | 1.05 | 0.95 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.56 | 0.23 | -0.02 | 3/2/2026 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 2.00 | 3.50 | 2.75 | % | 0.16 | 0 | 0 | 1.03 | -0.93 | 0.08 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 20.00 | 4.00 | 6.40 | 5.20 | % | 0.26 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 22.50 | 6.40 | 9.20 | 7.80 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 25.00 | 8.90 | 11.70 | 10.30 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 30.00 | 13.90 | 16.50 | 15.20 | % | 0.51 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |