Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $9.71 as of 12/12/2025 9:43:03 PM 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 | 6.20 | 9.30 | 7.75 | 11.20 | 0.00 | 0.00% | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 3.90 | 5.70 | 4.80 | 2.50 | 0.00 | 0.00% | 0.96 | 0 | 9 | 3.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:03 PM EST |
| 7.50 | 2.20 | 2.40 | 2.30 | 2.30 | -0.30 | -11.54% | 0.31 | 15 | 188 | 0.97 | 0.93 | 0.11 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.60 | -0.10 | -14.29% | 0.05 | 105 | 1,296 | 0.55 | 0.44 | 0.23 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 30 | 1,070 | 0.70 | 0.09 | 0.09 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 3,341 | 0.83 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 654 | 3.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 106 | 5.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.62 | -0.07 | 0.11 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 0.60 | 1.30 | 0.95 | 0.90 | +0.19 | +26.77% | 0.10 | 5 | 854 | 0.58 | -0.56 | 0.23 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 12.50 | 2.00 | 3.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 686 | 1.41 | -0.91 | 0.09 | 0.00 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 4.40 | 5.80 | 5.10 | 5.82 | 0.00 | 0.00% | 0.34 | 0 | 380 | 1.39 | -0.99 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 4:00:03 PM EST |
| 17.50 | 6.70 | 8.80 | 7.75 | 10.07 | 0.00 | 0.00% | 0.44 | 0 | 62 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 9.20 | 11.90 | 10.55 | 12.40 | 0.00 | 0.00% | 0.53 | 0 | 251 | 3.04 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:03 PM EST |
| 22.50 | 11.20 | 14.70 | 12.95 | 10.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 4:00:03 PM EST |
| 25.00 | 13.70 | 17.20 | 15.45 | 12.60 | 0.00 | 0.00% | 0.62 | 0 | 42 | 3.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 18.20 | 22.20 | 20.20 | 22.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 4:00:03 PM EST |
| 35.00 | 23.50 | 27.20 | 25.35 | 26.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 4:00:03 PM EST |
| 40.00 | 28.50 | 32.40 | 30.45 | 28.73 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 4:00:03 PM EST |