Options Chain for NEWMARK GROUP INC CL A (NMRK) - $12.75 as of 7/21/2025 9:17:57 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 | 9.30 | 11.70 | 10.50 | % | 4.20 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 5.00 | 7.50 | 9.00 | 8.25 | % | 1.65 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 7.50 | 5.00 | 6.50 | 5.75 | % | 0.77 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 10.00 | 2.55 | 4.00 | 3.28 | % | 0.33 | 0 | 0 | 0.94 | 0.98 | 0.03 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.80 | 0.40 | 0.68 | +0.03 | +4.62% | 0.03 | 10 | 22 | 0.49 | 0.60 | 0.26 | -0.01 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.11 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 2 | 0 | 0.96 | -0.02 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 3:59:58 PM EST | |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.32 | -0.40 | 0.26 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 15.00 | 1.95 | 2.80 | 2.38 | % | 0.16 | 0 | 0 | 1.15 | -0.90 | 0.11 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 17.50 | 4.40 | 5.30 | 4.85 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 20.00 | 6.90 | 7.80 | 7.35 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 22.50 | 9.40 | 10.30 | 9.85 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST |