Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $13.21 as of 6/19/2025 8:07:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 10.30 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 6.00 | 5.20 | 9.30 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.00 | 4.20 | 8.30 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.50 | 3.70 | 7.80 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 8.00 | 3.40 | 7.30 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.00 | 2.55 | 6.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.50 | 1.95 | 5.50 | % | 0 | 0 | 3.70 | 0.99 | 0.04 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 10.00 | 1.45 | 5.00 | % | 0 | 0 | 3.40 | 0.95 | 0.06 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 10.50 | 1.60 | 3.70 | 3.40 | % | 1 | 0 | 2.52 | 0.91 | 0.08 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST | |
| 11.00 | 0.60 | 4.20 | % | 0 | 0 | 3.06 | 0.85 | 0.10 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 11.50 | 0.20 | 3.80 | % | 0 | 0 | 2.89 | 0.79 | 0.11 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 12.00 | 1.20 | 2.75 | 1.50 | -0.70 | -31.82% | 2 | 13 | 1.20 | 0.72 | 0.13 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.25 | 2.65 | % | 0 | 0 | 1.35 | 0.65 | 0.14 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 13.00 | 0.80 | 1.35 | 1.60 | +0.30 | +23.08% | 1 | 19 | 0.99 | 0.58 | 0.15 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 13.50 | 0.10 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.50 | 0.16 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 0.45 | 0.85 | 0.60 | +0.02 | +3.45% | 7 | 32 | 0.94 | 0.42 | 0.16 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 14.50 | 0.25 | 1.25 | % | 0 | 0 | 1.02 | 0.34 | 0.15 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 0.10 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.28 | 0.14 | -0.02 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 15.50 | 0.00 | 2.40 | % | 0 | 0 | 2.99 | 0.23 | 0.12 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 16.00 | 0.05 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 236 | 0.92 | 0.18 | 0.10 | -0.02 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 16.50 | 0.00 | 2.30 | % | 0 | 0 | 3.15 | 0.14 | 0.09 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.12 | 0.08 | -0.02 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 1 | 1.15 | 0.08 | 0.06 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 18.00 | 0.05 | 0.35 | 0.08 | -0.07 | -46.67% | 7 | 55 | 1.06 | 0.07 | 0.05 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 18.50 | 0.00 | 2.10 | % | 0 | 0 | 3.43 | 0.05 | 0.04 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 38 | 2.75 | 0.03 | 0.03 | -0.01 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 19.50 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 17 | 2.58 | 0.02 | 0.02 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 20.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.75 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 20.50 | 0.00 | 2.20 | % | 0 | 0 | 3.83 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 3.91 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 3.94 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 22.00 | 0.00 | 2.15 | 2.59 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 4.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 23.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 6 | 4.22 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 24.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 24.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:52 PM EST |
| 25.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 25.50 | 0.00 | 2.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 26.00 | 0.00 | 2.10 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 26.50 | 0.00 | 2.15 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.23 | 0.00 | 0.00% | 0 | 5 | 4.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:52 PM EST |
| 29.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 4.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.00 | 0.00 | 2.20 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 9.50 | 0.00 | 2.20 | % | 0 | 0 | 4.27 | -0.01 | 0.04 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 10.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.87 | -0.05 | 0.06 | -0.01 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 10.50 | 0.00 | 2.20 | % | 0 | 0 | 3.68 | -0.09 | 0.08 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 11.00 | 0.00 | 2.25 | % | 0 | 0 | 3.49 | -0.15 | 0.10 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 11.50 | 0.10 | 1.55 | % | 0 | 0 | 1.40 | -0.21 | 0.11 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 12.00 | 0.30 | 0.85 | 1.08 | 0.00 | 0.00% | 0 | 16 | 0.93 | -0.28 | 0.13 | -0.02 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.55 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.35 | 0.14 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 13.00 | 0.10 | 1.10 | % | 0 | 0 | 0.95 | -0.42 | 0.15 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 13.50 | 0.85 | 2.70 | % | 0 | 0 | 0.65 | -0.50 | 0.16 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 14.00 | 1.25 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.58 | 0.16 | -0.03 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 14.50 | 0.65 | 2.85 | % | 0 | 0 | 1.26 | -0.66 | 0.15 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 0.95 | 3.80 | 2.07 | 0.00 | 0.00% | 0 | 213 | 1.50 | -0.72 | 0.14 | -0.02 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 15.50 | 1.10 | 4.70 | % | 0 | 0 | 3.01 | -0.77 | 0.12 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 16.00 | 1.50 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 11 | 3.05 | -0.82 | 0.10 | -0.02 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 16.50 | 1.95 | 5.10 | % | 0 | 0 | 2.70 | -0.86 | 0.09 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 2.40 | 4.50 | 4.79 | 0.00 | 0.00% | 0 | 6 | 2.43 | -0.88 | 0.08 | -0.02 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 2.85 | 6.50 | % | 0 | 0 | 3.30 | -0.92 | 0.06 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 18.00 | 3.40 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 5 | 3.03 | -0.93 | 0.05 | -0.01 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 18.50 | 3.70 | 7.40 | % | 0 | 0 | 3.41 | -0.95 | 0.04 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 4.00 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 5 | 3.51 | -0.97 | 0.03 | -0.01 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 19.50 | 4.50 | 8.60 | % | 0 | 0 | 3.59 | -0.98 | 0.02 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.00 | 5.00 | 9.10 | % | 0 | 0 | 3.68 | -0.98 | 0.02 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 20.50 | 5.50 | 9.60 | % | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.00 | 6.00 | 10.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 21.50 | 6.50 | 10.50 | 5.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 22.00 | 7.00 | 11.00 | 5.36 | 0.00 | 0.00% | 0 | 8 | 3.99 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 7.50 | 11.50 | 10.47 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 23.00 | 7.90 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 23.50 | 8.50 | 12.50 | 6.76 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 24.00 | 9.00 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 24.50 | 9.50 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 25.00 | 10.00 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 25.50 | 10.40 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 26.00 | 10.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 26.50 | 11.40 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.00 | 11.90 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 27.50 | 12.40 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 28.00 | 12.90 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 29.00 | 13.90 | 18.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 30.00 | 14.90 | 19.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 31.00 | 15.90 | 20.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 32.00 | 16.90 | 21.10 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 33.00 | 17.90 | 22.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 19.90 | 24.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |