Options Chain for NEWMARK GROUP INC CL A (NMRK) - $17.48 as of 2/2/2026 8:42:24 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 | 13.40 | 16.40 | 14.90 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 11.50 | 13.90 | 12.70 | % | 2.54 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 9.40 | 10.90 | 10.15 | % | 1.35 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 6.10 | 8.40 | 7.25 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 3.80 | 5.80 | 4.80 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 2.10 | 3.30 | 2.70 | % | 0.18 | 0 | 0 | 1.06 | 0.92 | 0.08 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 17.50 | 0.30 | 1.95 | 1.13 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.46 | 0.57 | 0.17 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | 0.20 | 0.12 | -0.02 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.04 | 0.04 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | -0.08 | 0.08 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 0.66 | -0.43 | 0.17 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.45 | 3.20 | 1.83 | % | 0.09 | 0 | 0 | 1.04 | -0.80 | 0.12 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 4.20 | 5.50 | 4.85 | % | 0.22 | 0 | 0 | 1.28 | -0.96 | 0.04 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 6.60 | 8.00 | 7.30 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 11.20 | 13.50 | 12.35 | % | 0.41 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 16.20 | 18.50 | 17.35 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |