Options Chain for NEWMARK GROUP INC CL A (NMRK) - $19.28 as of 9/12/2025 9:12:51 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 | 15.90 | 18.80 | 17.35 | % | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 13.50 | 16.30 | 14.90 | 5.68 | 0.00 | 0.00% | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:59 PM EST |
| 7.50 | 10.90 | 13.80 | 12.35 | 4.58 | 0.00 | 0.00% | 1.65 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 8.90 | 11.30 | 10.10 | 7.22 | 0.00 | 0.00% | 1.01 | 0 | 49 | 7.11 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 6.70 | 8.70 | 7.70 | 0.98 | 0.00 | 0.00% | 0.62 | 0 | 35 | 5.23 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 4.20 | 4.40 | 4.30 | 3.05 | 0.00 | 0.00% | 0.29 | 0 | 179 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 1.70 | 1.95 | 1.83 | 2.00 | +0.40 | +25.00% | 0.10 | 12 | 73 | 2.52 | 0.90 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 171 | 0.40 | 0.36 | 0.24 | -0.04 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.66 | 0.03 | 0.05 | -0.01 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 6.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | -0.10 | 0.11 | -0.02 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.91 | -0.64 | 0.24 | -0.04 | 9/12/2025 3:59:59 PM EST | |||
| 22.50 | 2.95 | 3.30 | 3.13 | % | 0.14 | 0 | 0 | 0.96 | -0.97 | 0.05 | -0.01 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 5.40 | 5.80 | 5.60 | % | 0.22 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 10.40 | 10.90 | 10.65 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |