Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $12.67 as of 6/16/2025 9:00:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 6.00 | 6.30 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 7.00 | 5.30 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 8.00 | 4.30 | 5.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 9.00 | 3.50 | 4.40 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 9.50 | 2.85 | 3.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 10.00 | 2.45 | 3.60 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 10.50 | 1.85 | 3.30 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 11.00 | 1.35 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 0 | 3.31 | 0.96 | 0.16 | -0.01 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 11.50 | 1.00 | 1.50 | % | 0 | 0 | 1.98 | 0.85 | 0.23 | -0.03 | 6/16/2025 4:00:02 PM EST | |||
| 12.00 | 0.75 | 1.10 | 0.90 | -0.40 | -30.77% | 57 | 8 | 1.09 | 0.71 | 0.30 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 12.50 | 0.50 | 0.60 | 0.59 | +0.09 | +18.00% | 320 | 123 | 0.97 | 0.55 | 0.33 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 13.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 553 | 216 | 0.95 | 0.39 | 0.31 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 13.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 814 | 123 | 0.93 | 0.24 | 0.26 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 257 | 141 | 0.92 | 0.14 | 0.18 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 54 | 83 | 0.99 | 0.07 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 2 | 169 | 1.16 | 0.03 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.67 | 0.02 | 0.03 | -0.01 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 4 | 166 | 1.71 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 130 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 14 | 3.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 489 | 1.98 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 42 | 2.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 1 | 78 | 2.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 8 | 4.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 423 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 38 | 4.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 10 | 4.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 45 | 4.69 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 123 | 4.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 42 | 4.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.21 | +0.16 | +320.00% | 1 | 2,900 | 3.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 14 | 5.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 37 | 5.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.50 | 2.90 | 0.00 | 0.00% | 0 | 216 | 5.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 20 | 5.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 3.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 40 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST | |
| 9.50 | 0.00 | 0.30 | 0.05 | % | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST | |
| 10.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 105 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 37 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 747 | 214 | 1.31 | -0.04 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | -0.17 | -56.67% | 130 | 61 | 1.14 | -0.15 | 0.23 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 12.00 | 0.20 | 0.30 | 0.27 | -0.23 | -46.00% | 605 | 152 | 0.93 | -0.29 | 0.30 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 12.50 | 0.35 | 0.75 | 0.45 | -0.25 | -35.72% | 664 | 679 | 1.11 | -0.45 | 0.33 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | -0.35 | -33.34% | 58 | 492 | 0.82 | -0.61 | 0.31 | -0.05 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 13.50 | 0.85 | 1.20 | 1.49 | -0.06 | -3.88% | 2 | 79 | 2.01 | -0.76 | 0.26 | -0.04 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 14.00 | 1.30 | 1.65 | 1.80 | -0.09 | -4.77% | 21 | 152 | 1.79 | -0.86 | 0.18 | -0.03 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 14.50 | 1.65 | 2.80 | 2.35 | 0.00 | 0.00% | 0 | 61 | 2.89 | -0.93 | 0.11 | -0.02 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 15.00 | 2.15 | 2.60 | 2.65 | -0.22 | -7.67% | 407 | 432 | 1.90 | -0.97 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 15.50 | 2.60 | 3.10 | 3.49 | +2.04 | +140.69% | 2 | 2 | 1.97 | -0.98 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 16.00 | 3.00 | 3.80 | 3.85 | -0.08 | -2.04% | 6 | 67 | 3.16 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 16.50 | 3.50 | 4.50 | % | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 17.00 | 4.10 | 5.00 | 4.89 | +0.09 | +1.88% | 45 | 111 | 2.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 17.50 | 4.70 | 5.70 | 5.30 | -0.03 | -0.57% | 10 | 257 | 2.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 18.00 | 5.20 | 6.20 | 5.52 | 0.00 | 0.00% | 0 | 170 | 2.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 18.50 | 5.50 | 6.90 | 7.21 | +4.21 | +140.34% | 1 | 70 | 4.76 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 19.00 | 6.00 | 7.30 | 7.07 | 0.00 | 0.00% | 0 | 32 | 7.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 19.50 | 6.70 | 8.90 | 2.35 | 0.00 | 0.00% | 0 | 11 | 6.34 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:02 PM EST |
| 20.00 | 7.10 | 8.10 | 7.80 | -0.05 | -0.64% | 27 | 588 | 5.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 20.50 | 7.50 | 9.90 | 9.17 | +4.79 | +109.37% | 1 | 6 | 7.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 21.00 | 8.00 | 9.60 | 5.05 | 0.00 | 0.00% | 0 | 53 | 5.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 21.50 | 8.50 | 10.70 | 9.44 | 0.00 | 0.00% | 0 | 28 | 7.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:02 PM EST |
| 22.00 | 9.00 | 10.90 | 10.06 | +2.61 | +35.04% | 4 | 36 | 6.45 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 22.50 | 9.70 | 11.90 | 10.30 | +0.10 | +0.98% | 3 | 195 | 5.41 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 23.00 | 10.20 | 12.30 | 8.75 | 0.00 | 0.00% | 0 | 28 | 8.35 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:02 PM EST |
| 23.50 | 10.50 | 12.90 | 7.76 | 0.00 | 0.00% | 0 | 5 | 8.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 24.00 | 11.00 | 13.30 | 8.10 | 0.00 | 0.00% | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:02 PM EST |
| 24.50 | 11.60 | 13.90 | 4.20 | 0.00 | 0.00% | 0 | 11 | 8.71 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:02 PM EST |
| 25.00 | 12.00 | 13.50 | 12.78 | 0.00 | 0.00% | 0 | 94 | 7.80 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:02 PM EST |
| 25.50 | 12.50 | 14.90 | 4.80 | 0.00 | 0.00% | 0 | 7 | 8.93 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:02 PM EST |
| 26.00 | 13.00 | 15.40 | 5.60 | 0.00 | 0.00% | 0 | 24 | 9.04 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 4:00:02 PM EST |
| 26.50 | 13.50 | 15.90 | 5.40 | 0.00 | 0.00% | 0 | 3 | 9.15 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 4:00:02 PM EST |
| 27.00 | 14.00 | 16.40 | 9.58 | 0.00 | 0.00% | 0 | 20 | 9.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:02 PM EST |
| 28.00 | 15.00 | 17.40 | % | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 29.00 | 16.00 | 18.20 | % | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 30.00 | 17.00 | 18.20 | 17.90 | +4.40 | +32.60% | 1 | 187 | 9.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:02 PM EST |
| 31.00 | 18.10 | 20.30 | % | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 32.00 | 19.00 | 21.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 33.00 | 20.00 | 22.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 35.00 | 22.00 | 24.40 | 20.65 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:02 PM EST |
| 40.00 | 27.00 | 29.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:02 PM EST | |||
| 45.00 | 32.00 | 34.30 | 27.58 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:02 PM EST |