Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.95 as of 4/19/2026 4:56:35 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 | 4.80 | 8.90 | 6.85 | 4.70 | 0.00 | 0.00% | 2.74 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 12:58:53 PM EST |
| 5.00 | 3.60 | 6.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 0.91 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 12:58:53 PM EST |
| 7.50 | 2.85 | 3.60 | 3.23 | 3.49 | +2.84 | +436.93% | 0.43 | 256 | 21 | 2.30 | 0.78 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 12:58:53 PM EST |
| 10.00 | 1.80 | 2.70 | 2.25 | 2.42 | +2.32 | +2,320.00% | 0.23 | 206 | 10 | 2.42 | 0.65 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 12:58:53 PM EST |
| 12.50 | 1.15 | 1.85 | 1.50 | 1.50 | % | 0.12 | 315 | 0 | 2.61 | 0.54 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 12:58:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 5.78 | -0.01 | 0.00 | -0.01 | 4/22/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.76 | -0.09 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 12:58:53 PM EST |
| 7.50 | 0.95 | 2.15 | 1.55 | 1.20 | % | 0.21 | 2 | 0 | 2.72 | -0.22 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 12:58:53 PM EST | |
| 10.00 | 1.75 | 3.80 | 2.78 | % | 0.28 | 0 | 0 | 2.55 | -0.35 | 0.05 | -0.05 | 4/22/2026 12:58:53 PM EST | |||
| 12.50 | 3.20 | 5.70 | 4.45 | % | 0.36 | 0 | 0 | 2.46 | -0.46 | 0.05 | -0.05 | 4/22/2026 12:58:53 PM EST |