Options Chain for NEWMARK GROUP INC CL A (NMRK) - $17.23 as of 12/12/2025 3:22:08 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 | 13.80 | 16.50 | 15.15 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 5.00 | 11.30 | 14.00 | 12.65 | % | 2.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 7.50 | 9.10 | 11.50 | 10.30 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 10.00 | 6.60 | 9.00 | 7.80 | 6.36 | 0.00 | 0.00% | 0.78 | 0 | 4 | 6.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:56 PM EST |
| 12.50 | 3.00 | 6.20 | 4.60 | 5.34 | 0.00 | 0.00% | 0.37 | 0 | 43 | 3.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 3:59:56 PM EST |
| 15.00 | 0.95 | 2.75 | 1.85 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 151 | 1.34 | 0.92 | 0.08 | -0.04 | 11/19/2025 | 12/12/2025 3:59:56 PM EST |
| 17.50 | 0.10 | 1.40 | 0.75 | 0.30 | -0.20 | -40.00% | 0.04 | 50 | 226 | 0.78 | 0.52 | 0.20 | -0.07 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.67 | 0.13 | 0.10 | -0.03 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.07 | 0.02 | 0.02 | -0.01 | 11/19/2025 | 12/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 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 | 12/12/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 11 | 5.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,554 | 1.08 | -0.08 | 0.08 | -0.04 | 11/20/2025 | 12/12/2025 3:59:56 PM EST |
| 17.50 | 0.10 | 1.60 | 0.85 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.62 | -0.48 | 0.20 | -0.07 | 11/11/2025 | 12/12/2025 3:59:56 PM EST |
| 20.00 | 2.10 | 3.30 | 2.70 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.65 | -0.87 | 0.10 | -0.03 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 22.50 | 4.60 | 6.00 | 5.30 | % | 0.24 | 0 | 0 | 2.52 | -0.98 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 11.50 | 13.70 | 12.60 | % | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 35.00 | 16.50 | 18.70 | 17.60 | % | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |