Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $12.42 as of 6/13/2025 9:32:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 7.10 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 5.42 | 0.97 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 4.60 | 6.80 | 5.36 | 0.00 | 0.00% | 0 | 2 | 3.60 | 0.91 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 1.90 | 4.70 | 2.35 | -0.60 | -20.34% | 12 | 24 | 1.35 | 0.78 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 1.10 | 1.35 | 1.20 | -0.25 | -17.25% | 16 | 38 | 0.88 | 0.52 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.75 | 0.60 | -0.10 | -14.29% | 266 | 480 | 1.01 | 0.29 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 535 | 1,179 | 1.00 | 0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 5 | 786 | 1.13 | 0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 221 | 1.41 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 267 | 1.35 | 0.03 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.04 | +0.02 | +100.00% | 6 | 225 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 96 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 444 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 101 | 2.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 264 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 29 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 254 | 2.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 5 | 4.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 19 | 4.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 5.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 5.11 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 11 | 5.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 8 | 5.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 509 | 3.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.65 | 1.65 | +1.55 | +1,550.00% | 5 | 4 | 7.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 380 | 1.57 | -0.03 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.65 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.27 | -0.09 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.40 | 0.65 | 0.50 | -0.05 | -9.10% | 14 | 163 | 1.00 | -0.22 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 1.40 | 1.95 | 1.75 | +0.03 | +1.75% | 399 | 361 | 1.01 | -0.48 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 3.30 | 4.50 | 3.50 | +0.06 | +1.75% | 11 | 475 | 1.38 | -0.71 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 5.50 | 7.10 | 6.08 | 0.00 | 0.00% | 0 | 1,026 | 1.71 | -0.83 | 0.06 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 7.70 | 9.00 | 8.14 | +0.59 | +7.82% | 1 | 822 | 1.87 | -0.90 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 9.20 | 12.70 | 8.60 | 0.00 | 0.00% | 0 | 201 | 1.73 | -0.96 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 12.60 | 15.20 | 13.57 | +0.72 | +5.61% | 5 | 125 | 2.91 | -0.97 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 17.70 | 20.10 | 17.00 | 0.00 | 0.00% | 0 | 30 | 3.61 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 22.50 | 25.10 | 19.97 | 0.00 | 0.00% | 0 | 9 | 3.88 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 27.60 | 30.10 | 18.10 | 0.00 | 0.00% | 0 | 5 | 2.78 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 32.70 | 35.00 | 33.70 | +5.77 | +20.66% | 1 | 10 | 4.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 37.60 | 40.00 | 29.10 | 0.00 | 0.00% | 0 | 9 | 4.41 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 41.90 | 45.00 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 47.60 | 50.00 | 40.55 | 0.00 | 0.00% | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 52.50 | 54.90 | 42.30 | 0.00 | 0.00% | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 57.30 | 59.90 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 62.40 | 64.90 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 66.60 | 69.90 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 71.60 | 74.90 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 77.00 | 79.90 | 61.40 | 0.00 | 0.00% | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 81.10 | 84.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 86.10 | 89.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 91.60 | 94.80 | 69.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 110.00 | 96.00 | 99.80 | 74.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |