Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.75 as of 11/12/2026 5:22:46 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 | 4.60 | 5.60 | 5.10 | 5.15 | 0.00 | 0.00% | 2.04 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:51 PM EST |
| 5.00 | 2.20 | 3.20 | 2.70 | % | 0.54 | 0 | 0 | 2.35 | 0.97 | 0.04 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 7.50 | 0.50 | 0.70 | 0.60 | 0.58 | -0.27 | -31.77% | 0.08 | 13 | 17 | 0.69 | 0.52 | 0.25 | -0.01 | 11/12/2026 | 11/12/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.78 | 0.10 | 0.11 | 0.00 | 11/10/2026 | 11/12/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.01 | 0.02 | 0.00 | 11/10/2026 | 11/12/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.27 | -0.03 | 0.04 | 0.00 | 10/19/2026 | 11/12/2026 3:59:51 PM EST |
| 7.50 | 0.55 | 0.80 | 0.68 | 0.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.48 | 0.25 | -0.01 | 11/5/2026 | 11/12/2026 3:59:51 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.52 | -0.90 | 0.11 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 12.50 | 4.40 | 5.40 | 4.90 | % | 0.39 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 15.00 | 6.80 | 8.00 | 7.40 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 17.50 | 9.30 | 10.50 | 9.90 | % | 0.57 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST | |||
| 20.00 | 11.90 | 13.50 | 12.70 | % | 0.64 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:51 PM EST |