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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.40 | 12.70 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.98 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 7.60 | 10.50 | 8.66 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.88 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 6.10 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.78 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 4.70 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.67 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 3.90 | 5.00 | 4.10 | -0.52 | -11.26% | 3 | 6 | 1.48 | 0.57 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 2.90 | 4.80 | 3.00 | -0.90 | -23.08% | 50 | 59 | 1.57 | 0.48 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 2.10 | 2.25 | 2.20 | -0.40 | -15.39% | 37 | 108 | 1.44 | 0.33 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 1.25 | 2.90 | 1.53 | -0.17 | -10.00% | 2 | 89 | 1.70 | 0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.75 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 63 | 1.51 | 0.17 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.60 | 0.95 | 0.82 | -0.13 | -13.69% | 1 | 13 | 1.54 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.15 | 0.55 | 0.50 | -0.12 | -19.36% | 4 | 54 | 0.88 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.90 | 1.15 | 1.00 | -0.20 | -16.67% | 51 | 77 | 1.34 | -0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 1.65 | 2.55 | 1.90 | -0.17 | -8.22% | 1 | 27 | 1.44 | -0.22 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 2.80 | 3.70 | 3.42 | 0.00 | 0.00% | 0 | 104 | 1.42 | -0.33 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 4.40 | 5.10 | 4.80 | +0.18 | +3.90% | 2 | 141 | 1.44 | -0.43 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 6.00 | 6.90 | 6.30 | -0.10 | -1.57% | 1 | 134 | 1.46 | -0.52 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 9.60 | 10.80 | 10.42 | 0.00 | 0.00% | 0 | 47 | 1.46 | -0.67 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 14.00 | 15.30 | 15.07 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.77 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 18.60 | 21.20 | % | 0 | 0 | 1.83 | -0.83 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 23.20 | 25.80 | 24.28 | +0.63 | +2.67% | 1 | 2 | 0.00 | -0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |