Options Chain for NEWMARK GROUP INC CL A (NMRK) - $13.12 as of 9/25/2026 9:25:42 AM 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 | 9.10 | 12.40 | 10.75 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 5.00 | 6.50 | 9.90 | 8.20 | % | 1.64 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 7.50 | 4.30 | 7.00 | 5.65 | % | 0.75 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 10.00 | 1.85 | 4.60 | 3.23 | % | 0.32 | 0 | 0 | 2.81 | 0.97 | 0.04 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 12.50 | 0.60 | 2.35 | 1.48 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.62 | 0.66 | 0.18 | -0.02 | 9/23/2026 | 9/25/2026 9:59:08 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.27 | 0.23 | 0.15 | -0.01 | 9/22/2026 | 9/25/2026 9:59:08 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.04 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM 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 | 3.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.99 | -0.03 | 0.04 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.86 | -0.34 | 0.18 | -0.02 | 9/23/2026 | 9/25/2026 9:59:08 AM EST |
| 15.00 | 1.50 | 2.85 | 2.18 | 0.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | -0.77 | 0.15 | -0.01 | 9/17/2026 | 9/25/2026 9:59:08 AM EST |
| 17.50 | 3.00 | 5.60 | 4.30 | % | 0.25 | 0 | 0 | 2.28 | -0.96 | 0.04 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 20.00 | 5.50 | 8.20 | 6.85 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 22.50 | 8.00 | 10.70 | 9.35 | % | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 25.00 | 10.50 | 13.20 | 11.85 | % | 0.47 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST | |||
| 30.00 | 15.50 | 18.20 | 16.85 | % | 0.56 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:59:08 AM EST |