IntraAlpha
Create free account Start free

NewtekOne, Inc. Common Stock NEWT

i

Market datapartial · fetched 2026-10-22T19:31:09.374Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T19:30:14.577149415Z

FundamentalsAlpha Vantage · unavailable

Share price$11.58
1D+4.2%
$11.07$11.22$11.38$11.53$11.695:30 AM6:30 AM9:00 AM1:00 PMNEWT
Sold putSold call

NewtekOne, Inc. Common Stock options

Live interpolated NEWT call and put midpoint premiums by absolute delta.NewtekOne, Inc. Common Stock$0.20$0.57$0.93$1.29$1.65$9.34$10.42$11.51$12.59$13.6720Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive NEWT spot · $11.58NEWT PRICE$0.34$0.24$0.27$0.40$0.53$0.66$0.78$0.91$1.04$1.17$1.29$1.42$1.55$0.29$0.42$0.54$0.66$0.79$0.91$1.03$1.15$1.28
PutsExpensive1.69×
CallsExpensive1.34×
SkewBearish+4.53 pp
Implied moveBearish±$1.81
TiltBullish20.0% CALL
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ16.63117.4%46.6%10.3950.5%12.8%
25Δ13.7162.0%20.5%10.6351.8%11.8%
30Δ12.3839.6%9.3%10.8853.2%10.7%
35Δ12.1740.6%8.6%11.1254.5%9.7%
40Δ11.9641.5%7.9%11.3755.8%8.6%
45Δ11.7542.4%7.2%11.6257.2%7.5%
50Δ11.5443.4%6.5%11.8658.5%6.5%
55Δ11.3444.3%5.7%12.1159.9%5.4%
60Δ11.1345.3%5.0%12.3561.2%4.4%
65Δ10.9246.2%4.3%
70Δ10.7147.1%3.6%
75Δ10.5048.1%2.9%
80Δ10.2949.0%2.2%

20Δ

Calls
Pseudo strike
16.63
IV
117.4%
B/E move
46.6%
Puts
Pseudo strike
10.39
IV
50.5%
B/E move
12.8%

25Δ

Calls
Pseudo strike
13.71
IV
62.0%
B/E move
20.5%
Puts
Pseudo strike
10.63
IV
51.8%
B/E move
11.8%

30Δ

Calls
Pseudo strike
12.38
IV
39.6%
B/E move
9.3%
Puts
Pseudo strike
10.88
IV
53.2%
B/E move
10.7%

35Δ

Calls
Pseudo strike
12.17
IV
40.6%
B/E move
8.6%
Puts
Pseudo strike
11.12
IV
54.5%
B/E move
9.7%

40Δ

Calls
Pseudo strike
11.96
IV
41.5%
B/E move
7.9%
Puts
Pseudo strike
11.37
IV
55.8%
B/E move
8.6%

45Δ

Calls
Pseudo strike
11.75
IV
42.4%
B/E move
7.2%
Puts
Pseudo strike
11.62
IV
57.2%
B/E move
7.5%

50Δ

Calls
Pseudo strike
11.54
IV
43.4%
B/E move
6.5%
Puts
Pseudo strike
11.86
IV
58.5%
B/E move
6.5%

55Δ

Calls
Pseudo strike
11.34
IV
44.3%
B/E move
5.7%
Puts
Pseudo strike
12.11
IV
59.9%
B/E move
5.4%

60Δ

Calls
Pseudo strike
11.13
IV
45.3%
B/E move
5.0%
Puts
Pseudo strike
12.35
IV
61.2%
B/E move
4.4%

65Δ

Calls
Pseudo strike
10.92
IV
46.2%
B/E move
4.3%
Puts
Pseudo strike
IV
B/E move

70Δ

Calls
Pseudo strike
10.71
IV
47.1%
B/E move
3.6%
Puts
Pseudo strike
IV
B/E move

75Δ

Calls
Pseudo strike
10.50
IV
48.1%
B/E move
2.9%
Puts
Pseudo strike
IV
B/E move

80Δ

Calls
Pseudo strike
10.29
IV
49.0%
B/E move
2.2%
Puts
Pseudo strike
IV
B/E move

Options history

No recorded observations