Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $23.05 as of 5/5/2025 8:46:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.90 | 13.10 | % | 0 | 0 | 4.47 | 0.97 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 7.90 | 12.10 | % | 0 | 0 | 4.07 | 0.96 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 6.90 | 11.10 | % | 0 | 0 | 3.71 | 0.94 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 6.00 | 10.20 | % | 0 | 0 | 3.45 | 0.91 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 5.10 | 9.30 | % | 0 | 0 | 3.20 | 0.86 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 4.20 | 8.50 | % | 0 | 0 | 3.03 | 0.82 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 17.50 | 3.90 | 8.00 | % | 0 | 0 | 2.94 | 0.80 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 4.20 | 7.10 | % | 0 | 0 | 2.47 | 0.79 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 18.50 | 3.70 | 6.50 | % | 0 | 0 | 2.27 | 0.76 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 3.90 | 6.50 | % | 0 | 0 | 2.44 | 0.74 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 19.50 | 2.85 | 6.30 | % | 0 | 0 | 2.48 | 0.72 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 2.70 | 5.90 | % | 0 | 0 | 2.39 | 0.70 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 20.50 | 2.35 | 5.20 | % | 0 | 0 | 2.13 | 0.67 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 2.00 | 5.00 | % | 0 | 0 | 2.16 | 0.65 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 21.50 | 2.00 | 4.80 | % | 0 | 0 | 1.44 | 0.62 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 1.85 | 4.50 | % | 0 | 0 | 1.46 | 0.59 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 1.35 | 3.60 | % | 0 | 0 | 1.22 | 0.56 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 23.00 | 2.25 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.54 | 0.05 | -0.07 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 23.50 | 1.85 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.51 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 1.30 | 2.95 | 2.83 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.48 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 24.50 | 1.60 | 3.30 | 2.27 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.46 | 0.05 | -0.07 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 1.20 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.43 | 0.05 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 25.50 | 1.60 | 2.60 | % | 0 | 0 | 1.59 | 0.41 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 26.00 | 0.50 | 2.50 | 1.93 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.38 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 26.50 | 0.30 | 2.15 | % | 0 | 0 | 1.28 | 0.36 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 0.95 | 2.20 | 1.58 | % | 1 | 0 | 1.52 | 0.34 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 28.00 | 0.80 | 1.80 | % | 0 | 0 | 1.50 | 0.30 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 0.40 | 2.55 | % | 0 | 0 | 1.66 | 0.27 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.20 | 3.10 | % | 0 | 0 | 1.81 | 0.23 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 31.00 | 0.15 | 2.95 | % | 0 | 0 | 1.83 | 0.21 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 0.15 | 2.80 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.18 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 0.10 | 2.80 | % | 0 | 0 | 1.91 | 0.16 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 2.33 | -0.03 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 3.86 | -0.04 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.25 | % | 0 | 0 | 3.55 | -0.06 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.35 | % | 0 | 0 | 3.30 | -0.09 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 0.05 | 2.45 | % | 0 | 0 | 1.95 | -0.14 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.30 | 1.15 | 0.76 | 0.00 | 0.00% | 0 | 3 | 1.49 | -0.18 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.40 | 1.35 | % | 0 | 0 | 1.48 | -0.20 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 0.40 | 2.20 | % | 0 | 0 | 1.66 | -0.21 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 18.50 | 0.45 | 1.70 | % | 0 | 0 | 1.40 | -0.24 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 0.85 | 1.45 | % | 0 | 0 | 1.37 | -0.26 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 19.50 | 0.70 | 2.85 | % | 0 | 0 | 1.62 | -0.28 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.70 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 7 | 1.61 | -0.30 | 0.05 | -0.06 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 20.50 | 0.50 | 3.00 | % | 0 | 0 | 1.36 | -0.33 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 0.65 | 3.10 | % | 0 | 0 | 1.32 | -0.35 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 21.50 | 1.65 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 3 | 1.42 | -0.38 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 2.05 | 3.40 | 3.13 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.41 | 0.05 | -0.07 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 1.45 | 3.50 | % | 0 | 0 | 1.24 | -0.44 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 23.00 | 2.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 51 | 1.31 | -0.46 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 23.50 | 1.70 | 4.50 | % | 0 | 0 | 1.26 | -0.49 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 2.05 | 4.90 | % | 0 | 0 | 1.28 | -0.52 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 24.50 | 2.70 | 5.60 | % | 0 | 0 | 1.46 | -0.54 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 3.60 | 5.80 | % | 0 | 0 | 1.57 | -0.57 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 25.50 | 4.10 | 5.70 | % | 0 | 0 | 1.50 | -0.59 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 26.00 | 4.50 | 7.00 | % | 0 | 0 | 1.74 | -0.62 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 26.50 | 4.20 | 6.90 | % | 0 | 0 | 1.38 | -0.64 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 4.80 | 7.20 | % | 0 | 0 | 1.45 | -0.66 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 5.50 | 8.10 | % | 0 | 0 | 1.37 | -0.70 | 0.05 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 6.50 | 9.10 | % | 0 | 0 | 2.34 | -0.73 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 6.60 | 9.90 | % | 0 | 0 | 2.36 | -0.77 | 0.04 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 31.00 | 7.50 | 11.30 | % | 0 | 0 | 2.67 | -0.79 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 8.40 | 11.90 | % | 0 | 0 | 2.56 | -0.82 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 33.00 | 9.30 | 13.10 | % | 0 | 0 | 2.77 | -0.84 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST |