Options Chain for NEWMARK GROUP INC CL A (NMRK) - $11.91 as of 11/9/2026 2:03:43 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 | 9.00 | 10.90 | 9.95 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 5.00 | 6.40 | 8.40 | 7.40 | % | 1.48 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 7.50 | 4.00 | 5.90 | 4.95 | % | 0.66 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 10.00 | 1.50 | 3.40 | 2.45 | % | 0.25 | 0 | 0 | 2.98 | 1.00 | 0.02 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.26 | 0.38 | 0.33 | -0.02 | 11/4/2026 | 11/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 11/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.06 | 0.00 | 0.02 | 0.00 | 11/2/2026 | 11/9/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 1.05 | 0.58 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.93 | -0.62 | 0.33 | -0.02 | 10/27/2026 | 11/9/2026 4:00:00 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | % | 0.19 | 0 | 0 | 1.72 | -0.99 | 0.03 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 17.50 | 4.80 | 6.00 | 5.40 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 20.00 | 7.20 | 8.70 | 7.95 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 22.50 | 9.70 | 11.20 | 10.45 | % | 0.46 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 25.00 | 11.70 | 14.10 | 12.90 | % | 0.52 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST |