Options Chain for NEWMARK GROUP INC CL A (NMRK) - $15.01 as of 8/7/2026 6:28:31 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 | 10.80 | 14.50 | 12.65 | 12.71 | 0.00 | 0.00% | 5.06 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 8.70 | 11.00 | 9.85 | % | 1.97 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 7.50 | 6.20 | 9.00 | 7.60 | % | 1.01 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 10.00 | 3.90 | 6.20 | 5.05 | 5.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 12.50 | 1.65 | 3.70 | 2.68 | % | 0.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.89 | 0.43 | 0.40 | -0.01 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | 0.01 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 15.00 | 0.05 | 0.65 | 0.35 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.48 | -0.57 | 0.40 | -0.01 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 17.50 | 2.10 | 3.70 | 2.90 | % | 0.17 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 20.00 | 4.40 | 6.20 | 5.30 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.50 | 6.80 | 8.90 | 7.85 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 9.30 | 11.40 | 10.35 | % | 0.41 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 13.40 | 17.00 | 15.20 | % | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |