Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $10.75 as of 8/24/2026 3:00:23 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 | 8.00 | 11.70 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 2.00 | 6.80 | 10.70 | 8.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 5.80 | 9.70 | 7.75 | % | 2.58 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 4.70 | 8.70 | 6.70 | % | 1.68 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 4.00 | 7.70 | 5.85 | % | 1.17 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 6.00 | 4.00 | 5.50 | 4.75 | % | 0.79 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 3.10 | 4.40 | 3.75 | % | 0.54 | 0 | 0 | 1.79 | 0.97 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 2.10 | 4.20 | 3.15 | % | 0.39 | 0 | 0 | 2.20 | 0.91 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.75 | 3.60 | 2.18 | % | 0.24 | 0 | 0 | 2.10 | 0.80 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.95 | 2.05 | 1.50 | % | 0.15 | 0 | 0 | 0.81 | 0.66 | 0.14 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.50 | 1.35 | 0.93 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 0.51 | 0.16 | -0.02 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 0.20 | 0.90 | 0.55 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.38 | 0.14 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.70 | 0.28 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.05 | 0.60 | 0.33 | 0.26 | % | 0.02 | 2 | 0 | 0.82 | 0.20 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.37 | 0.12 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.08 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.05 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 | 8/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.36 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | -0.03 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.52 | -0.09 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.17 | -0.20 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.30 | 1.00 | 0.65 | % | 0.07 | 0 | 0 | 0.72 | -0.34 | 0.14 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.85 | 1.40 | 1.13 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.49 | 0.16 | -0.02 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 1.35 | 2.05 | 1.70 | % | 0.14 | 0 | 0 | 0.93 | -0.62 | 0.14 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 13.00 | 2.10 | 3.30 | 2.70 | % | 0.21 | 0 | 0 | 1.33 | -0.72 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 3.00 | 4.20 | 3.60 | % | 0.26 | 0 | 0 | 1.44 | -0.80 | 0.10 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 1.52 | -0.88 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 4.70 | 6.10 | 5.40 | % | 0.34 | 0 | 0 | 1.65 | -0.92 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 5.60 | 7.20 | 6.40 | % | 0.38 | 0 | 0 | 1.86 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 18.00 | 6.50 | 8.20 | 7.35 | % | 0.41 | 0 | 0 | 1.98 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 7.50 | 9.10 | 8.30 | % | 0.44 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 8.50 | 10.10 | 9.30 | % | 0.47 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 9.50 | 11.10 | 10.30 | % | 0.49 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 10.20 | 12.50 | 11.35 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 11.20 | 13.60 | 12.40 | % | 0.54 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |