Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.06 as of 6/23/2026 6:04:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.65 | 6.80 | 4.73 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 5.00 | 1.25 | 2.95 | 2.10 | 3.77 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.28 | 0.99 | 0.07 | 0.00 | 6/11/2026 | 6/23/2026 3:59:50 PM EST |
| 7.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.05 | -7.70% | 0.09 | 1 | 1 | 0.92 | 0.49 | 0.21 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.45 | 0.14 | 0.11 | -0.01 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.92 | 0.03 | 0.04 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 6/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.81 | -0.01 | 0.07 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 7.50 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.89 | -0.51 | 0.21 | -0.01 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 10.00 | 1.75 | 4.70 | 3.23 | % | 0.32 | 0 | 0 | 3.27 | -0.86 | 0.11 | -0.01 | 6/23/2026 3:59:50 PM EST | |||
| 12.50 | 4.20 | 6.50 | 5.35 | % | 0.43 | 0 | 0 | 2.96 | -0.97 | 0.04 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 15.00 | 6.90 | 8.80 | 7.85 | % | 0.52 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 6/23/2026 3:59:50 PM EST |