Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.31 as of 5/20/2026 9:03:50 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 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.50 | 3.70 | 5.30 | 4.50 | 3.70 | 0.00 | 0.00% | 1.80 | 0 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 3.40 | 4.80 | 4.10 | % | 1.37 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.50 | 2.90 | 4.30 | 3.60 | % | 1.03 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 4.00 | 2.40 | 3.80 | 3.10 | % | 0.78 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 4.50 | 2.00 | 3.20 | 2.60 | % | 0.58 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 5.00 | 1.65 | 2.45 | 2.05 | 1.90 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 1.15 | 2.10 | 1.63 | % | 0.30 | 0 | 0 | 2.10 | 0.99 | 0.11 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 6.00 | 1.10 | 1.60 | 1.35 | 1.20 | -0.27 | -18.37% | 0.23 | 44 | 27 | 1.71 | 0.87 | 0.23 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 0.45 | 1.40 | 0.93 | % | 0.14 | 0 | 0 | 1.89 | 0.72 | 0.26 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 7.00 | 0.20 | 0.95 | 0.58 | % | 0.08 | 0 | 0 | 1.53 | 0.58 | 0.27 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 7.50 | 0.15 | 0.80 | 0.48 | 0.40 | -0.15 | -27.28% | 0.06 | 5 | 58 | 1.07 | 0.45 | 0.26 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.04 | 6 | 34 | 1.04 | 0.34 | 0.22 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.84 | 0.24 | 0.19 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 55 | 2.64 | 0.17 | 0.15 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.92 | 0.12 | 0.12 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 17 | 3.10 | 0.08 | 0.09 | -0.01 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 3.69 | 0.05 | 0.06 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.41 | 0.04 | 0.05 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.55 | 0.02 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.68 | 0.01 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.35 | 0.01 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 4.36 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 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 | 0.05 | 0.03 | 0.04 | -0.18 | -81.82% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 9.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 0 | 4.12 | -0.01 | 0.11 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.54 | -0.13 | 0.23 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 6.50 | 0.05 | 0.95 | 0.50 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.28 | -0.28 | 0.26 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.20 | 0.90 | 0.55 | % | 0.08 | 0 | 0 | 0.99 | -0.42 | 0.27 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 7.50 | 0.35 | 1.20 | 0.78 | % | 0.10 | 0 | 0 | 1.59 | -0.55 | 0.26 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 8.00 | 0.70 | 1.60 | 1.15 | % | 0.14 | 0 | 0 | 1.70 | -0.66 | 0.22 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 8.50 | 1.10 | 2.05 | 1.58 | % | 0.19 | 0 | 0 | 1.85 | -0.76 | 0.19 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 1.35 | 2.70 | 2.03 | % | 0.23 | 0 | 0 | 2.33 | -0.83 | 0.15 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 9.50 | 2.00 | 3.20 | 2.60 | % | 0.27 | 0 | 0 | 2.52 | -0.88 | 0.12 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 10.00 | 2.30 | 3.70 | 3.00 | % | 0.30 | 0 | 0 | 2.69 | -0.92 | 0.09 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 10.50 | 2.80 | 4.20 | 3.50 | % | 0.33 | 0 | 0 | 2.86 | -0.95 | 0.06 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.00 | 3.30 | 4.60 | 3.95 | % | 0.36 | 0 | 0 | 2.82 | -0.96 | 0.05 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 11.50 | 3.90 | 5.10 | 4.50 | % | 0.39 | 0 | 0 | 2.95 | -0.98 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.00 | 4.40 | 5.60 | 5.00 | % | 0.42 | 0 | 0 | 3.08 | -0.99 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 12.50 | 4.80 | 6.10 | 5.45 | % | 0.44 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 3.69 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 17.50 | 9.50 | 11.20 | 10.35 | % | 0.59 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 10.90 | 14.80 | 12.85 | % | 0.64 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST |