Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.71 as of 4/23/2026 9:30:17 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 | 3.30 | 6.10 | 4.70 | % | 1.88 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 5.00 | 1.75 | 2.35 | 2.05 | 2.31 | -2.19 | -48.67% | 0.41 | 6 | 21 | 1.42 | 0.81 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 7.50 | 0.75 | 1.00 | 0.88 | 0.85 | -2.23 | -72.41% | 0.12 | 238 | 134 | 1.10 | 0.51 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.45 | -1.64 | -78.47% | 0.05 | 515 | 2,166 | 1.22 | 0.28 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.30 | -1.28 | -81.02% | 0.03 | 547 | 2,046 | 1.40 | 0.16 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.98 | -81.67% | 0.01 | 18 | 6 | 1.39 | 0.10 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 1.70 | 0.88 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.29 | 0.04 | 0.03 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.21 | % | 0.01 | 58 | 0 | 1.95 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 2.94 | -0.02 | 0.01 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 5.00 | 0.30 | 0.40 | 0.35 | 0.34 | % | 0.07 | 201 | 0 | 1.10 | -0.19 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 7.50 | 1.35 | 1.85 | 1.60 | 1.55 | +0.17 | +12.32% | 0.21 | 12 | 12 | 1.10 | -0.49 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 10.00 | 3.60 | 4.20 | 3.90 | 3.60 | +0.72 | +25.00% | 0.39 | 79 | 139 | 1.47 | -0.72 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 12.50 | 5.10 | 6.40 | 5.75 | 4.91 | % | 0.46 | 4 | 0 | 1.90 | -0.84 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 15.00 | 6.80 | 9.70 | 8.25 | % | 0.55 | 0 | 0 | 3.00 | -0.90 | 0.05 | -0.01 | 4/23/2026 3:59:52 PM EST | |||
| 17.50 | 9.10 | 12.00 | 10.55 | % | 0.60 | 0 | 0 | 3.05 | -0.96 | 0.03 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 20.00 | 11.50 | 13.70 | 12.60 | % | 0.63 | 0 | 0 | 2.37 | -0.97 | 0.02 | 0.00 | 4/23/2026 3:59:52 PM EST |