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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.90 | 13.10 | % | 0 | 0 | 3.49 | 0.94 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 7.90 | 12.10 | % | 0 | 0 | 3.18 | 0.93 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 7.00 | 11.30 | 9.50 | 0.00 | 0.00% | 0 | 11 | 3.02 | 0.88 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 6.20 | 10.40 | % | 0 | 0 | 2.81 | 0.86 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 5.40 | 9.60 | % | 0 | 0 | 2.66 | 0.83 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 4.70 | 8.90 | % | 0 | 0 | 2.57 | 0.79 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 4.60 | 7.80 | % | 0 | 0 | 2.28 | 0.75 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 6.60 | % | 0 | 0 | 1.55 | 0.72 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 19.50 | 4.00 | 5.70 | % | 0 | 0 | 1.28 | 0.70 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 4.30 | 6.20 | % | 0 | 0 | 1.60 | 0.68 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 20.50 | 3.50 | 5.30 | % | 0 | 0 | 1.34 | 0.65 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 3.20 | 6.00 | % | 0 | 0 | 1.54 | 0.63 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 21.50 | 2.65 | 5.80 | % | 0 | 0 | 1.48 | 0.61 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 2.90 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.59 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 3.00 | 4.10 | 3.84 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.57 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 2.95 | 4.10 | 4.15 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.55 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 23.50 | 2.70 | 4.00 | % | 0 | 0 | 1.46 | 0.53 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 24.00 | 2.25 | 4.00 | % | 0 | 0 | 1.45 | 0.51 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 24.50 | 1.65 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.49 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 2.30 | 3.50 | 2.80 | % | 1 | 0 | 1.49 | 0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 26.00 | 2.05 | 3.00 | % | 0 | 0 | 1.46 | 0.43 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 1.65 | 3.80 | % | 0 | 0 | 1.64 | 0.40 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 1.20 | 2.55 | 2.06 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.37 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 1.25 | 2.80 | % | 0 | 0 | 1.55 | 0.34 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 1.00 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.31 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 0.65 | 2.30 | % | 0 | 0 | 1.46 | 0.29 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 0.50 | 3.20 | % | 0 | 0 | 1.65 | 0.27 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 33.00 | 0.55 | 2.75 | % | 0 | 0 | 1.65 | 0.25 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 2.35 | % | 0 | 0 | 2.97 | -0.07 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 0.05 | 2.50 | % | 0 | 0 | 1.80 | -0.12 | 0.02 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.10 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.14 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 2.95 | % | 0 | 0 | 1.65 | -0.17 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.65 | 2.85 | % | 0 | 0 | 1.63 | -0.21 | 0.03 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 18.00 | 0.45 | 2.75 | % | 0 | 0 | 1.36 | -0.25 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 19.00 | 1.50 | 2.85 | % | 0 | 0 | 1.46 | -0.28 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 19.50 | 1.70 | 3.20 | 2.25 | % | 1 | 0 | 1.49 | -0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 20.00 | 1.55 | 3.20 | 2.50 | -0.38 | -13.20% | 1 | 2 | 1.35 | -0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.50 | 2.00 | 3.70 | % | 0 | 0 | 1.45 | -0.35 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 2.20 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.37 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 21.50 | 2.15 | 4.20 | % | 0 | 0 | 1.37 | -0.39 | 0.04 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 2.25 | 4.40 | % | 0 | 0 | 1.32 | -0.41 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 3.10 | 4.50 | 4.78 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.43 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 2.95 | 4.80 | 4.20 | 0.00 | 0.00% | 1 | 1 | 1.30 | -0.45 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 23.50 | 3.70 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.47 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 3.70 | 5.80 | % | 0 | 0 | 1.39 | -0.49 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 24.50 | 4.10 | 5.90 | % | 0 | 0 | 1.36 | -0.51 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 4.60 | 6.40 | % | 0 | 0 | 1.42 | -0.53 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 26.00 | 5.60 | 7.10 | % | 0 | 0 | 1.48 | -0.57 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 27.00 | 5.80 | 8.00 | % | 0 | 0 | 1.39 | -0.60 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 28.00 | 6.40 | 8.70 | % | 0 | 0 | 1.33 | -0.63 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 29.00 | 7.60 | 9.90 | % | 0 | 0 | 1.51 | -0.66 | 0.04 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 8.00 | 10.60 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.69 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 8.60 | 11.90 | % | 0 | 0 | 2.17 | -0.71 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 32.00 | 9.20 | 13.00 | % | 0 | 0 | 2.29 | -0.73 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 33.00 | 10.20 | 13.80 | % | 0 | 0 | 2.32 | -0.75 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST |