Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.33 as of 4/22/2026 6:56:02 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 | 7.20 | 8.50 | 7.85 | 8.17 | +1.97 | +31.78% | 7.85 | 26 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 2.00 | 6.10 | 8.00 | 7.05 | 7.29 | +2.09 | +40.20% | 3.52 | 22 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 3.00 | 5.60 | 6.80 | 6.20 | 6.36 | +2.16 | +51.43% | 2.07 | 10 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 4.00 | 4.30 | 6.00 | 5.15 | 5.46 | +2.26 | +70.63% | 1.29 | 20 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 4.50 | 3.80 | 5.50 | 4.65 | 5.01 | +2.21 | +78.93% | 1.03 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.00 | 3.70 | 5.40 | 4.55 | 3.80 | +1.50 | +65.22% | 0.91 | 18 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.50 | 2.70 | 5.00 | 3.85 | 4.30 | +2.75 | +177.42% | 0.70 | 5 | 2 | 0.00 | 1.00 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 2.15 | 3.80 | 2.98 | 3.76 | +2.39 | +174.46% | 0.50 | 4 | 18 | 0.00 | 0.99 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 2.00 | 3.20 | 2.60 | 3.40 | +2.80 | +466.67% | 0.40 | 13 | 73 | 0.00 | 0.97 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 1.45 | 2.75 | 2.10 | 3.30 | +2.60 | +371.43% | 0.30 | 27 | 96 | 0.00 | 0.93 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 1.70 | 2.20 | 1.95 | 1.95 | +1.55 | +387.50% | 0.26 | 562 | 639 | 3.89 | 0.87 | 0.10 | -0.11 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 1.35 | 1.90 | 1.63 | 1.55 | +1.34 | +638.10% | 0.20 | 1,947 | 997 | 1.70 | 0.79 | 0.14 | -0.15 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 0.95 | 1.30 | 1.13 | 0.95 | +0.85 | +850.00% | 0.13 | 2,656 | 1,057 | 2.48 | 0.70 | 0.17 | -0.18 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.80 | 1.10 | 0.95 | 0.74 | +0.64 | +640.00% | 0.11 | 2,587 | 80 | 2.94 | 0.60 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.60 | 0.90 | 0.75 | 0.75 | % | 0.08 | 2,300 | 0 | 3.06 | 0.50 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 10.00 | 0.55 | 0.85 | 0.70 | 0.60 | +0.52 | +650.00% | 0.07 | 8,850 | 6 | 3.29 | 0.41 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.30 | 0.60 | 0.45 | 0.55 | +0.45 | +450.00% | 0.04 | 949 | 1 | 3.17 | 0.32 | 0.18 | -0.18 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 0.30 | 0.60 | 0.45 | 0.40 | % | 0.04 | 3,923 | 0 | 3.66 | 0.25 | 0.16 | -0.16 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 12.00 | 0.30 | 0.75 | 0.53 | 0.40 | % | 0.04 | 2,069 | 0 | 4.75 | 0.14 | 0.11 | -0.11 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.18 | % | 0.02 | 212 | 0 | 4.25 | 0.07 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 51 | 1 | 4.39 | 0.03 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 6,022 | 1 | 5.12 | 0.02 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 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 | 0.05 | 0.03 | 0.21 | +0.16 | +320.00% | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.40 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.01 | 6 | 29 | 3.78 | -0.01 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 34 | 3.21 | -0.03 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 178 | 219 | 2.66 | -0.07 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.14 | -1.32 | -90.42% | 0.04 | 173 | 0 | 5.38 | -0.13 | 0.10 | -0.11 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.20 | % | 0.03 | 639 | 0 | 2.65 | -0.21 | 0.14 | -0.15 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 8.50 | 0.25 | 0.45 | 0.35 | 0.36 | -2.31 | -86.52% | 0.04 | 225 | 0 | 2.56 | -0.30 | 0.17 | -0.18 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.45 | 0.80 | 0.63 | 0.65 | -1.22 | -65.25% | 0.07 | 284 | 2 | 2.83 | -0.40 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.75 | 1.85 | 1.30 | 0.90 | -1.37 | -60.36% | 0.14 | 248 | 1 | 4.34 | -0.50 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.45 | 1.55 | 1.00 | 1.39 | -1.52 | -52.24% | 0.10 | 892 | 4 | 4.21 | -0.59 | 0.20 | -0.20 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 1.05 | 2.35 | 1.70 | 1.70 | -1.71 | -50.15% | 0.16 | 32 | 2 | 5.90 | -0.68 | 0.18 | -0.18 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 1.50 | 2.80 | 2.15 | 2.50 | % | 0.20 | 2 | 0 | 6.26 | -0.75 | 0.16 | -0.16 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 12.00 | 2.35 | 4.00 | 3.18 | 2.50 | -2.41 | -49.09% | 0.27 | 2 | 2 | 7.94 | -0.86 | 0.11 | -0.11 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 2.95 | 5.10 | 4.03 | 6.14 | 0.00 | 0.00% | 0.31 | 0 | 1 | 8.37 | -0.93 | 0.07 | -0.06 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 3.80 | 6.00 | 4.90 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 2 | 9.46 | -0.97 | 0.04 | -0.03 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 4.40 | 7.20 | 5.80 | 8.19 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |