Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $10.30 as of 10/9/2026 7:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 10.40 | 8.40 | 8.36 | +0.04 | +0.49% | 4.20 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 3.00 | 5.30 | 9.40 | 7.35 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 4.00 | 5.70 | 7.20 | 6.45 | % | 1.61 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 4.90 | 6.00 | 5.45 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 6.00 | 3.90 | 5.10 | 4.50 | % | 0.75 | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.00 | 3.00 | 4.20 | 3.60 | % | 0.51 | 0 | 0 | 1.68 | 0.96 | 0.04 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 1.31 | 0.89 | 0.08 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 1.30 | 3.70 | 2.50 | % | 0.28 | 0 | 0 | 2.14 | 0.77 | 0.12 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.85 | 1.60 | 1.23 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.15 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 11.00 | 0.45 | 1.15 | 0.80 | % | 0.07 | 0 | 0 | 0.65 | 0.48 | 0.16 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 12.00 | 0.15 | 0.90 | 0.53 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.15 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 13.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.70 | 0.23 | 0.12 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.15 | 0.09 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.30 | 0.09 | 0.06 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.06 | 0.04 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.03 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.02 | 0.02 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.65 | -0.04 | 0.04 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.29 | -0.11 | 0.08 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 0.69 | -0.23 | 0.12 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.45 | 1.15 | 0.80 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.15 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 11.00 | 1.05 | 1.70 | 1.38 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.16 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 12.00 | 1.75 | 2.40 | 2.08 | % | 0.17 | 0 | 0 | 0.70 | -0.66 | 0.15 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 1.19 | -0.77 | 0.12 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 14.00 | 3.20 | 4.40 | 3.80 | % | 0.27 | 0 | 0 | 1.27 | -0.85 | 0.09 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 15.00 | 4.10 | 5.30 | 4.70 | % | 0.31 | 0 | 0 | 1.33 | -0.91 | 0.06 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 6.30 | 5.65 | % | 0.35 | 0 | 0 | 1.45 | -0.94 | 0.04 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 17.00 | 5.90 | 7.40 | 6.65 | % | 0.39 | 0 | 0 | 1.64 | -0.97 | 0.03 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 18.00 | 6.90 | 8.40 | 7.65 | % | 0.43 | 0 | 0 | 1.74 | -0.98 | 0.02 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.00 | 6.60 | 10.70 | 8.65 | % | 0.46 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 20.00 | 7.60 | 11.70 | 9.65 | % | 0.48 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:54 PM EST |