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 | 5.40 | 7.00 | 6.20 | 5.70 | 0.00 | 0.00% | 2.48 | 0 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:36 AM EST |
| 5.00 | 3.10 | 4.40 | 3.75 | 3.00 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.57 | 0.97 | 0.02 | 0.00 | 5/22/2026 | 6/2/2026 10:58:36 AM EST |
| 7.50 | 1.90 | 2.20 | 2.05 | 2.09 | +0.16 | +8.29% | 0.27 | 54 | 758 | 0.92 | 0.77 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.82 | +0.11 | +15.50% | 0.08 | 226 | 2,597 | 0.91 | 0.45 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.42 | +0.02 | +5.00% | 0.03 | 1 | 175 | 0.99 | 0.21 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.10 | +66.67% | 0.02 | 5 | 182 | 1.18 | 0.09 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 25 | 60 | 1.93 | 0.03 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:36 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 355 | 1.66 | -0.03 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 10:58:36 AM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.08 | -16.00% | 0.06 | 31 | 496 | 0.90 | -0.23 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:58:36 AM EST |
| 10.00 | 1.45 | 1.95 | 1.70 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.86 | -0.55 | 0.13 | -0.01 | 5/28/2026 | 6/2/2026 10:58:36 AM EST |
| 12.50 | 3.50 | 4.90 | 4.20 | % | 0.34 | 0 | 7 | 1.35 | -0.79 | 0.10 | -0.01 | 6/2/2026 10:58:36 AM EST | |||
| 15.00 | 5.70 | 7.40 | 6.55 | 9.11 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.36 | -0.91 | 0.05 | -0.01 | 5/6/2026 | 6/2/2026 10:58:36 AM EST |
| 17.50 | 8.30 | 9.80 | 9.05 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.56 | -0.97 | 0.02 | 0.00 | 5/13/2026 | 6/2/2026 10:58:36 AM EST |
| 20.00 | 10.30 | 12.70 | 11.50 | % | 0.57 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:58:36 AM EST |