Options Chain for NEWMARK GROUP INC CL A (NMRK) - $18.62 as of 10/29/2025 9:04:11 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 | 15.50 | 18.40 | 16.95 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 13.00 | 15.80 | 14.40 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.50 | 10.50 | 13.30 | 11.90 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 10.00 | 7.40 | 10.80 | 9.10 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 5.20 | 7.50 | 6.35 | % | 0.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 15.00 | 3.60 | 6.00 | 4.80 | % | 0.32 | 0 | 0 | 2.29 | 0.97 | 0.03 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 1.50 | 2.30 | 1.90 | 1.90 | -0.19 | -9.10% | 0.11 | 26 | 63 | 0.49 | 0.76 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 755 | 1.03 | 0.38 | 0.15 | -0.03 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.12 | 0.08 | -0.01 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 | 10/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | -0.03 | 0.03 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 17.50 | 0.25 | 0.65 | 0.45 | 0.48 | +0.12 | +33.34% | 0.03 | 3 | 24 | 0.56 | -0.24 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.30 | 3.40 | 1.85 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.49 | -0.62 | 0.15 | -0.03 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 2.00 | 5.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.76 | -0.88 | 0.08 | -0.01 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 5.10 | 8.40 | 6.75 | % | 0.27 | 0 | 0 | 2.27 | -0.98 | 0.02 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 35.00 | 14.50 | 18.10 | 16.30 | % | 0.47 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |