Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $9.11 as of 12/19/2025 8:12:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 10.20 | 8.15 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 2.00 | 5.10 | 9.20 | 7.15 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 3.00 | 4.10 | 8.20 | 6.15 | % | 2.05 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 4.00 | 3.20 | 7.20 | 5.20 | % | 1.30 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 5.00 | 2.10 | 6.20 | 4.15 | % | 0.83 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 6.00 | 1.10 | 5.20 | 3.15 | % | 0.53 | 0 | 0 | 3.99 | 0.99 | 0.02 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 7.00 | 0.15 | 3.90 | 2.03 | % | 0.29 | 0 | 0 | 2.86 | 0.94 | 0.08 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 3.40 | 1.70 | 1.12 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.76 | 0.82 | 0.18 | -0.01 | 12/9/2025 | 12/19/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 2.75 | 1.38 | 0.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.48 | 0.60 | 0.25 | -0.01 | 12/8/2025 | 12/19/2025 4:00:04 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.36 | 0.23 | -0.01 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.18 | 0.15 | -0.01 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.08 | 0.08 | 0.00 | 12/15/2025 | 12/19/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.96 | 0.03 | 0.03 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.02 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.18 | -0.06 | 0.08 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.18 | 0.18 | -0.01 | 12/8/2025 | 12/19/2025 4:00:04 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.05 | +11.12% | 0.07 | 1 | 72 | 0.69 | -0.40 | 0.25 | -0.01 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.16 | 0 | 21 | 2.46 | -0.64 | 0.23 | -0.01 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 11.00 | 0.05 | 4.30 | 2.18 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.72 | -0.82 | 0.15 | -0.01 | 12/8/2025 | 12/19/2025 4:00:04 PM EST |
| 12.00 | 0.90 | 4.90 | 2.90 | % | 0.24 | 0 | 0 | 2.58 | -0.92 | 0.08 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 13.00 | 1.85 | 6.00 | 3.93 | % | 0.30 | 0 | 0 | 2.87 | -0.97 | 0.03 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 14.00 | 2.85 | 6.80 | 4.83 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 15.00 | 3.80 | 7.90 | 5.85 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 16.00 | 4.80 | 9.00 | 6.90 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 17.00 | 5.80 | 10.00 | 7.90 | % | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 18.00 | 6.80 | 11.00 | 8.90 | % | 0.49 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST |