Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.87 as of 6/22/2026 2:40:00 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 | 11.00 | 14.10 | 12.55 | 12.11 | 0.00 | 0.00% | 5.02 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:02 PM EST |
| 5.00 | 9.00 | 11.60 | 10.30 | % | 2.06 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 7.50 | 6.50 | 8.40 | 7.45 | % | 0.99 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | 5.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:02 PM EST |
| 12.50 | 1.95 | 4.10 | 3.03 | % | 0.24 | 0 | 0 | 1.98 | 0.96 | 0.06 | -0.01 | 6/22/2026 4:00:02 PM EST | |||
| 15.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.04 | 1 | 76 | 0.39 | 0.52 | 0.25 | -0.02 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 1,553 | 0.55 | 0.09 | 0.09 | -0.01 | 6/22/2026 | 6/22/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 4:00:02 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.73 | -0.04 | 0.06 | -0.01 | 6/17/2026 | 6/22/2026 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.48 | 0.25 | -0.02 | 6/2/2026 | 6/22/2026 4:00:02 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 1.07 | -0.91 | 0.09 | -0.01 | 6/22/2026 4:00:02 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 6/22/2026 4:00:02 PM EST |
| 22.50 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 25.00 | 9.50 | 11.00 | 10.25 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST | |||
| 30.00 | 14.10 | 16.50 | 15.30 | % | 0.51 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:02 PM EST |