NEWT · NewtekOne, Inc. · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | 15 | — | — | $9.00 | $11.00 | $11.52 | — | $0.00 | $0.05 | — | — | — | — | |
| — | 11 | — | — | $6.50 | $8.50 | $8.66 | — | $0.00 | $0.75 | — | — | — | — | |
| — | — | — | — | $4.20 | $6.00 | — | $0.24 | $0.00 | $0.20 | — | — | 3 | 33 | |
| 1 | 1 | — | — | $1.75 | $3.00 | $5.22 | $0.05 | $0.00 | $0.75 | — | — | 6 | 29 | |
| 259 | 3 | — | — | $0.00 | $0.20 | $0.09 | $0.35 | $0.25 | $0.45 | -0.72 | 31.4% | 2 | 124 | |
| 693 | 7 | — | — | $0.00 | $0.20 | $0.24 | $2.60 | $2.10 | $4.80 | — | — | 4 | — | |
| 102 | 2 | — | — | $0.00 | $0.05 | $0.05 | — | $4.60 | $7.30 | — | — | — | — | |
| 1 | 1 | — | — | $0.00 | $0.75 | $0.05 | — | $7.00 | $9.80 | — | — | — | — | |
| — | — | — | — | $0.00 | $0.75 | — | — | $9.50 | $12.30 | — | — | — | — | |
| — | — | — | — | $0.00 | $0.75 | — | — | $11.50 | $14.80 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 30, 2026–Sep 11, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.