Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.02 as of 4/10/2026 9:22:08 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 | 2.40 | 6.40 | 4.40 | % | 1.76 | 0 | 0 | 9.62 | 0.98 | 0.03 | 0.00 | 4/16/2026 3:59:43 PM EST | |||
| 5.00 | 0.60 | 4.00 | 2.30 | % | 0.46 | 0 | 0 | 3.80 | 0.79 | 0.09 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 7.50 | 0.05 | 1.65 | 0.85 | 0.42 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.23 | 0.45 | 0.15 | -0.01 | 4/14/2026 | 4/16/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.65 | 0.22 | 0.10 | -0.01 | 4/16/2026 | 4/16/2026 3:59:43 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.78 | 0.08 | 0.06 | 0.00 | 4/16/2026 3:59:43 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.67 | -0.02 | 0.03 | 0.00 | 4/16/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.15 | -0.21 | 0.09 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 7.50 | 0.70 | 2.60 | 1.65 | 1.32 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.32 | -0.55 | 0.15 | -0.01 | 4/15/2026 | 4/16/2026 3:59:43 PM EST |
| 10.00 | 2.10 | 4.50 | 3.30 | % | 0.33 | 0 | 0 | 2.31 | -0.78 | 0.10 | -0.01 | 4/16/2026 3:59:43 PM EST | |||
| 12.50 | 3.70 | 7.50 | 5.60 | % | 0.45 | 0 | 0 | 3.29 | -0.92 | 0.06 | 0.00 | 4/16/2026 3:59:43 PM EST |