Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $8.79 as of 6/2/2026 8:08:25 AM 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 | 4.50 | 8.60 | 6.55 | % | 2.62 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 5.00 | 2.50 | 5.30 | 3.90 | 3.60 | 0.00 | 0.00% | 0.78 | 0 | 5 | 3.20 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:58:36 AM EST |
| 7.50 | 0.70 | 3.60 | 2.15 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.56 | 0.80 | 0.11 | -0.01 | 5/29/2026 | 6/2/2026 10:58:36 AM EST |
| 10.00 | 0.25 | 1.40 | 0.83 | % | 0.08 | 0 | 0 | 0.96 | 0.45 | 0.14 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.62 | 0.19 | 0.10 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 3.17 | 0.06 | 0.05 | 0.00 | 6/2/2026 10:58:36 AM 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 6/2/2026 10:58:36 AM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 1.46 | -0.20 | 0.11 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 10.00 | 0.85 | 2.40 | 1.63 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.55 | 0.14 | -0.01 | 5/29/2026 | 6/2/2026 10:58:36 AM EST |
| 12.50 | 2.40 | 5.40 | 3.90 | % | 0.31 | 0 | 0 | 2.61 | -0.81 | 0.10 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 15.00 | 4.30 | 8.20 | 6.25 | % | 0.42 | 0 | 0 | 3.26 | -0.94 | 0.05 | 0.00 | 6/2/2026 10:58:36 AM EST |