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 | 6.50 | 10.00 | 8.25 | 8.35 | +2.26 | +37.11% | 8.25 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 2.00 | 5.90 | 9.00 | 7.45 | 5.03 | 0.00 | 0.00% | 3.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 3.00 | 4.60 | 7.90 | 6.25 | 3.36 | 0.00 | 0.00% | 2.08 | 0 | 3 | 0.00 | 0.97 | 0.01 | -0.01 | 4/14/2026 | 4/22/2026 3:59:55 PM EST |
| 4.00 | 4.10 | 6.70 | 5.40 | 3.12 | 0.00 | 0.00% | 1.35 | 0 | 9 | 7.28 | 0.94 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 4.50 | 3.50 | 6.20 | 4.85 | % | 1.08 | 0 | 0 | 6.46 | 0.91 | 0.02 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 5.00 | 3.20 | 5.70 | 4.45 | 2.05 | 0.00 | 0.00% | 0.89 | 0 | 5 | 5.77 | 0.89 | 0.03 | -0.03 | 4/16/2026 | 4/22/2026 3:59:55 PM EST |
| 5.50 | 2.85 | 5.40 | 4.13 | % | 0.75 | 0 | 0 | 5.38 | 0.86 | 0.04 | -0.04 | 4/22/2026 3:59:55 PM EST | |||
| 6.00 | 2.50 | 4.90 | 3.70 | 2.77 | +1.52 | +121.60% | 0.62 | 2 | 4 | 5.02 | 0.83 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 2.30 | 4.50 | 3.40 | % | 0.52 | 0 | 0 | 4.69 | 0.80 | 0.05 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 7.00 | 2.00 | 3.50 | 2.75 | 3.00 | +2.25 | +300.00% | 0.39 | 61 | 48 | 3.34 | 0.77 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 1.85 | 3.20 | 2.53 | 2.92 | +2.62 | +873.34% | 0.34 | 2 | 53 | 2.11 | 0.73 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 1.80 | 3.00 | 2.40 | 4.00 | +3.65 | +1,042.86% | 0.30 | 101 | 67 | 2.45 | 0.70 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 1.55 | 2.80 | 2.18 | 2.43 | +2.18 | +872.00% | 0.26 | 73 | 15 | 2.49 | 0.66 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 1.35 | 2.60 | 1.98 | 2.19 | % | 0.22 | 49 | 0 | 2.52 | 0.61 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 9.50 | 1.25 | 2.00 | 1.63 | 1.80 | % | 0.17 | 11 | 0 | 2.31 | 0.57 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 10.00 | 1.10 | 1.65 | 1.38 | 1.30 | % | 0.14 | 274 | 0 | 2.21 | 0.53 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 10.50 | 0.95 | 2.80 | 1.88 | 2.25 | % | 0.18 | 5 | 0 | 3.08 | 0.50 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 11.00 | 1.00 | 1.45 | 1.23 | 1.00 | % | 0.11 | 210 | 0 | 2.41 | 0.46 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 12.00 | 0.75 | 1.20 | 0.98 | 0.98 | % | 0.08 | 96 | 0 | 2.40 | 0.41 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 13.00 | 0.60 | 1.70 | 1.15 | 1.65 | % | 0.09 | 1 | 0 | 2.89 | 0.35 | 0.07 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.73 | % | 0.06 | 126 | 0 | 2.63 | 0.33 | 0.07 | -0.06 | 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 | 2.10 | 1.05 | 0.15 | +0.10 | +200.00% | 1.05 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 2.10 | 1.05 | 0.25 | % | 0.53 | 1 | 0 | 4.09 | 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 | 3.04 | -0.03 | 0.01 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 9.01 | -0.06 | 0.02 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 2.05 | 1.03 | % | 0.23 | 0 | 0 | 8.10 | -0.09 | 0.02 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 6.96 | -0.11 | 0.03 | -0.03 | 4/22/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.95 | 0.98 | % | 0.18 | 0 | 0 | 6.24 | -0.14 | 0.04 | -0.04 | 4/22/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 5.70 | -0.17 | 0.04 | -0.04 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.60 | 0.30 | 0.35 | % | 0.05 | 5 | 0 | 2.40 | -0.20 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 7.00 | 0.25 | 0.75 | 0.50 | 0.65 | +0.15 | +30.00% | 0.07 | 161 | 41 | 1.92 | -0.23 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 0.30 | 2.10 | 1.20 | 0.47 | -0.28 | -37.34% | 0.16 | 1 | 2 | 2.78 | -0.27 | 0.06 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.50 | 1.80 | 1.15 | 2.00 | % | 0.14 | 5 | 0 | 2.35 | -0.30 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 8.50 | 0.75 | 2.15 | 1.45 | % | 0.17 | 0 | 0 | 2.43 | -0.34 | 0.07 | -0.05 | 4/22/2026 3:59:55 PM EST | |||
| 9.00 | 1.10 | 2.70 | 1.90 | 1.77 | -1.10 | -38.33% | 0.21 | 1 | 1 | 2.67 | -0.39 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 1.35 | 2.50 | 1.93 | 2.07 | % | 0.20 | 1 | 0 | 2.28 | -0.43 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 10.00 | 1.55 | 3.40 | 2.48 | % | 0.25 | 0 | 0 | 2.59 | -0.47 | 0.08 | -0.06 | 4/22/2026 3:59:55 PM EST | |||
| 10.50 | 2.00 | 3.00 | 2.50 | 2.80 | % | 0.24 | 1 | 0 | 2.16 | -0.50 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 11.00 | 2.40 | 3.70 | 3.05 | 2.78 | % | 0.28 | 1 | 0 | 2.40 | -0.54 | 0.08 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 12.00 | 2.55 | 4.90 | 3.73 | % | 0.31 | 0 | 0 | 3.89 | -0.59 | 0.08 | -0.06 | 4/22/2026 3:59:55 PM EST | |||
| 13.00 | 3.70 | 5.60 | 4.65 | % | 0.36 | 0 | 0 | 3.78 | -0.65 | 0.07 | -0.06 | 4/22/2026 3:59:55 PM EST | |||
| 14.00 | 4.70 | 6.60 | 5.65 | % | 0.40 | 0 | 0 | 2.42 | -0.67 | 0.07 | -0.06 | 4/22/2026 3:59:55 PM EST |