IntraAlpha
Create free account Start free

NewtekOne, Inc. Common Stock NEWT

i

Market datapartial · fetched 2026-10-22T23:44:32.076Z

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 · 2026-10-22T20:58:14.291076262Z

FundamentalsAlpha Vantage · unavailable

Share price$11.65
1D+4.9%
AH$11.07$11.22$11.38$11.54$11.705:30 AM6:30 AM9:00 AM1:00 PM2:00 PMNEWT
Sold putSold callAH

NewtekOne, Inc. Common Stock options

Live interpolated NEWT call and put midpoint premiums by absolute delta.NewtekOne, Inc. Common Stock$0.00$2.53$5.06$7.60$10.13$8.22$9.59$10.96$12.33$13.7020Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive NEWT spot · $11.65NEWT PRICE$0.35$0.25$0.25$0.37$0.48$0.60$0.72$0.83$0.95$1.07$1.18$1.30$1.42$0.31$0.44$0.57$0.69$0.82$0.95$1.08$1.21$1.33$6.20$4.76$9.40
PutsExpensive2.82×
CallsExpensive1.20×
SkewBearish+42.42 pp
Implied moveBearish±$1.79
TiltBearish48.0% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ16.73118.0%46.6%10.4252.5%13.2%
25Δ14.0566.9%22.8%10.6854.2%12.1%
30Δ12.4237.2%8.7%10.9355.8%11.0%
35Δ12.2337.4%8.1%11.1957.4%9.9%
40Δ12.0437.5%7.4%11.4559.0%8.9%
45Δ11.8537.6%6.8%11.7060.6%7.8%
50Δ11.6537.7%6.1%11.9662.2%6.7%
55Δ11.4637.8%5.5%12.2163.9%5.6%
60Δ11.2737.9%4.9%12.4765.5%4.5%
65Δ11.0838.0%4.2%16.83187.6%8.8%
70Δ10.8938.1%3.6%15.75140.2%5.7%
75Δ10.7038.2%2.9%20.35204.3%6.0%
80Δ10.5138.3%2.3%

20Δ

Calls
Pseudo strike
16.73
IV
118.0%
B/E move
46.6%
Puts
Pseudo strike
10.42
IV
52.5%
B/E move
13.2%

25Δ

Calls
Pseudo strike
14.05
IV
66.9%
B/E move
22.8%
Puts
Pseudo strike
10.68
IV
54.2%
B/E move
12.1%

30Δ

Calls
Pseudo strike
12.42
IV
37.2%
B/E move
8.7%
Puts
Pseudo strike
10.93
IV
55.8%
B/E move
11.0%

35Δ

Calls
Pseudo strike
12.23
IV
37.4%
B/E move
8.1%
Puts
Pseudo strike
11.19
IV
57.4%
B/E move
9.9%

40Δ

Calls
Pseudo strike
12.04
IV
37.5%
B/E move
7.4%
Puts
Pseudo strike
11.45
IV
59.0%
B/E move
8.9%

45Δ

Calls
Pseudo strike
11.85
IV
37.6%
B/E move
6.8%
Puts
Pseudo strike
11.70
IV
60.6%
B/E move
7.8%

50Δ

Calls
Pseudo strike
11.65
IV
37.7%
B/E move
6.1%
Puts
Pseudo strike
11.96
IV
62.2%
B/E move
6.7%

55Δ

Calls
Pseudo strike
11.46
IV
37.8%
B/E move
5.5%
Puts
Pseudo strike
12.21
IV
63.9%
B/E move
5.6%

60Δ

Calls
Pseudo strike
11.27
IV
37.9%
B/E move
4.9%
Puts
Pseudo strike
12.47
IV
65.5%
B/E move
4.5%

65Δ

Calls
Pseudo strike
11.08
IV
38.0%
B/E move
4.2%
Puts
Pseudo strike
16.83
IV
187.6%
B/E move
8.8%

70Δ

Calls
Pseudo strike
10.89
IV
38.1%
B/E move
3.6%
Puts
Pseudo strike
15.75
IV
140.2%
B/E move
5.7%

75Δ

Calls
Pseudo strike
10.70
IV
38.2%
B/E move
2.9%
Puts
Pseudo strike
20.35
IV
204.3%
B/E move
6.0%

80Δ

Calls
Pseudo strike
10.51
IV
38.3%
B/E move
2.3%
Puts
Pseudo strike
IV
B/E move

Options history

No recorded observations