Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.78 as of 6/22/2026 2:38:56 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 | 3.60 | 6.80 | 5.20 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 5.00 | 1.70 | 3.30 | 2.50 | % | 0.50 | 0 | 0 | 3.35 | 0.88 | 0.15 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 7.50 | 0.25 | 1.30 | 0.78 | % | 0.10 | 0 | 0 | 1.27 | 0.46 | 0.14 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.94 | 0.22 | 0.10 | -0.01 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.88 | 0.11 | 0.06 | -0.01 | 6/12/2026 | 6/22/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 4.49 | 0.04 | 0.03 | 0.00 | 6/22/2026 1:59:00 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.85 | -0.12 | 0.15 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 7.50 | 0.85 | 2.95 | 1.90 | 0.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.39 | -0.54 | 0.14 | -0.01 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 10.00 | 1.60 | 4.30 | 2.95 | % | 0.30 | 0 | 0 | 2.00 | -0.78 | 0.10 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 12.50 | 4.00 | 7.10 | 5.55 | % | 0.44 | 0 | 0 | 2.81 | -0.89 | 0.06 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 15.00 | 6.20 | 9.50 | 7.85 | 7.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.01 | -0.96 | 0.03 | 0.00 | 6/16/2026 | 6/22/2026 1:59:00 PM EST |