[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWT":3,"homepage-market-summary":35,"stock-options-NEWT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NEWT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NewtekOne, Inc. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","NewtekOne Inc provides business and financial solutions under the Newtek and NewtekOne brands to the independent business owner (SMB) market. Its services are offered online and in some cases delivered by staff via video and voice calls. The company offers lending products, FDIC insured deposit products and services, payments processing, payroll services and insurance brokerage services. Loan products include SBA 7(a), ALP, SBA 504, and traditional C&I and CRE bank loans, while deposit products include consumer high yield savings accounts, high yield certificates of deposit, zero-fee business checking and business money market accounts. The company operates through four reportable segments Banking, Alternative Lending, NSBF and Payments.","572","Boca Raton, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7918,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.19,11.23,11.26,11.125,11.15,0.04,0.36,294493.125997,4006,11.1852,15.69,9.59,239327.4335361315,26.2,6542,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":25,"price":157,"is_up":44},"Comm Services","XLC",111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":362,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,20,0.11,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",163,"270319",[204,217,234,253,276,295,315,329,341,353],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},2.5,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":182,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":44},"NEWT  261016C00002500",8,9.8,0.6354,1,0.000638,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEWT  261016P00002500",0.1,1.5304,{"strike":218,"call":219,"put":226,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":224,"implied_volatility":224,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":225,"in_the_money":44},"NEWT  261016C00005000",5.5,7.4,6.4,0.6356,0.001275,{"contract_symbol":227,"symbol":227,"bid":186,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":14},"NEWT  261016P00005000",0.75,-0.000315,0.000424,-0.00017,0.000021,-0.000001,{"strike":235,"call":236,"put":246,"callItm":44,"putItm":14,"isAtm":14},7.5,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":224,"implied_volatility":224,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":44},"NEWT  261016C00007500",3.2,4.8,4,0.999967,0.000122,-0.000008,0.000002,0.001913,{"contract_symbol":247,"symbol":247,"bid":186,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":14},"NEWT  261016P00007500",-0.039273,0.03104,-0.012461,0.001517,-0.000124,{"strike":254,"call":255,"put":265,"callItm":44,"putItm":14,"isAtm":44},10,{"contract_symbol":256,"symbol":256,"bid":257,"ask":100,"last":258,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":44},"NEWT  261016C00010000",0.6,1.5,0.2066,0.99969,0.003083,-0.000023,0.00002,0.00255,{"contract_symbol":266,"symbol":266,"bid":186,"ask":267,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"NEWT  261016P00010000",0.15,0.05,2,0.6093,-0.114307,0.177466,-0.011295,0.003454,-0.000342,{"strike":277,"call":278,"put":286,"callItm":14,"putItm":44,"isAtm":44},12.5,{"contract_symbol":279,"symbol":279,"bid":186,"ask":215,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":218,"open_interest":218,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"NEWT  261016C00012500",0.4669,0.073898,0.167738,-0.006267,0.002501,0.000204,{"contract_symbol":287,"symbol":287,"bid":127,"ask":288,"last":127,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":44},"NEWT  261016P00012500",2.05,0.2075,-0.999555,0.0043,-0.000032,0.000029,-0.003187,{"strike":296,"call":297,"put":306,"callItm":14,"putItm":44,"isAtm":14},15,{"contract_symbol":298,"symbol":298,"bid":186,"ask":215,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"NEWT  261016C00015000",7,0.9572,0.032859,0.042884,-0.006735,0.001311,0.000088,{"contract_symbol":307,"symbol":307,"bid":238,"ask":239,"last":308,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":44},"NEWT  261016P00015000",3.8,0.4977,-0.999867,0.00058,-0.000025,0.000009,-0.003826,{"strike":316,"call":317,"put":325,"callItm":14,"putItm":44,"isAtm":14},17.5,{"contract_symbol":318,"symbol":318,"bid":186,"ask":268,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":319,"open_interest":319,"iv":300,"implied_volatility":300,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"NEWT  261016C00017500",6,0.002195,0.004033,-0.000633,0.000123,0.000006,{"contract_symbol":326,"symbol":326,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":327,"gamma":186,"theta":186,"vega":186,"rho":328,"in_the_money":44},"NEWT  261016P00017500",-1,-0.004464,{"strike":187,"call":330,"put":337,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":331,"symbol":331,"bid":186,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":186,"in_the_money":14},"NEWT  261016C00020000",0.9574,0.000099,0.00023,-0.000036,0.000007,{"contract_symbol":338,"symbol":338,"bid":208,"ask":339,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":327,"gamma":186,"theta":186,"vega":186,"rho":340,"in_the_money":44},"NEWT  261016P00020000",9.9,-0.005102,{"strike":342,"call":343,"put":348,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":344,"symbol":344,"bid":186,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":300,"implied_volatility":300,"delta":345,"gamma":346,"theta":347,"vega":186,"rho":186,"in_the_money":14},"NEWT  261016C00022500",0.000004,0.00001,-0.000002,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":327,"gamma":186,"theta":186,"vega":186,"rho":352,"in_the_money":44},"NEWT  261016P00022500",10.1,12.7,-0.00574,{"strike":354,"call":355,"put":357,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":356,"symbol":356,"bid":186,"ask":228,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":300,"implied_volatility":300,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"NEWT  261016C00025000",{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":309,"implied_volatility":309,"delta":327,"gamma":186,"theta":186,"vega":186,"rho":361,"in_the_money":44},"NEWT  261016P00025000",12.6,15.2,-0.006377,"2026-10-07T12:42:41.667663+00:00"]