Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $9.95 as of 10/7/2026 6:29:41 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 | 6.70 | 8.20 | 7.45 | % | 2.98 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | % | 1.00 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 7.50 | 2.00 | 3.20 | 2.60 | % | 0.35 | 0 | 0 | 1.46 | 0.91 | 0.08 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 10.00 | 0.70 | 1.10 | 0.90 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 242 | 0.69 | 0.53 | 0.17 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 12.50 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 429 | 0.73 | 0.20 | 0.12 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | 0.06 | 0.05 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.43 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.06 | -0.09 | 0.08 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 1.30 | 0.98 | 0.98 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.67 | -0.47 | 0.17 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 12.50 | 2.30 | 3.40 | 2.85 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.20 | -0.80 | 0.12 | -0.01 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 15.00 | 4.50 | 5.70 | 5.10 | % | 0.34 | 0 | 0 | 1.40 | -0.94 | 0.05 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 17.50 | 6.80 | 8.30 | 7.55 | % | 0.43 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 22.50 | 11.90 | 13.70 | 12.80 | % | 0.57 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |