Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.85 as of 1/9/2026 6:33:10 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 | 4.70 | 8.80 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 2.00 | 3.70 | 7.80 | 5.75 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 3.00 | 2.65 | 6.80 | 4.73 | % | 1.58 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 4.00 | 1.65 | 5.80 | 3.73 | % | 0.93 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 5.00 | 0.70 | 4.80 | 2.75 | % | 0.55 | 0 | 0 | 4.63 | 0.97 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 6.00 | 0.35 | 4.20 | 2.28 | % | 0.38 | 0 | 0 | 4.18 | 0.89 | 0.10 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.99 | 0.73 | 0.19 | -0.01 | 12/31/2025 | 1/9/2026 3:59:51 PM EST |
| 8.00 | 0.10 | 1.20 | 0.65 | % | 0.08 | 0 | 0 | 0.75 | 0.51 | 0.25 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.01 | 0.29 | 0.22 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.33 | 0.14 | 0.14 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.60 | 0.06 | 0.08 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.04 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 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 | 1/9/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.81 | -0.03 | 0.03 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | -0.11 | 0.10 | -0.01 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.34 | +0.09 | +36.00% | 0.04 | 4 | 488 | 0.66 | -0.27 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 8.00 | 0.25 | 1.40 | 0.83 | % | 0.10 | 0 | 0 | 1.38 | -0.49 | 0.25 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 0.15 | 3.60 | 1.88 | % | 0.21 | 0 | 0 | 3.05 | -0.71 | 0.22 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 0.30 | 4.60 | 2.45 | % | 0.25 | 0 | 0 | 3.34 | -0.86 | 0.14 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 11.00 | 1.25 | 5.40 | 3.33 | 3.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.36 | -0.94 | 0.08 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 2.30 | 6.40 | 4.35 | % | 0.36 | 0 | 0 | 3.58 | -0.98 | 0.04 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 13.00 | 3.20 | 7.40 | 5.30 | % | 0.41 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 14.00 | 4.30 | 8.40 | 6.35 | % | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 15.00 | 5.30 | 9.40 | 7.35 | % | 0.49 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 16.00 | 6.30 | 10.40 | 8.35 | % | 0.52 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST |