Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.73 as of 7/28/2026 1:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.50 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 2.50 | 4.50 | 5.90 | 5.20 | % | 2.08 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 3.00 | 4.00 | 5.60 | 4.80 | % | 1.60 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 3.50 | 3.50 | 4.90 | 4.20 | % | 1.20 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 4.00 | 3.00 | 4.40 | 3.70 | % | 0.93 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 4.50 | 2.50 | 3.80 | 3.15 | 3.49 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 2:58:54 PM EST |
| 5.00 | 2.10 | 3.40 | 2.75 | 4.18 | 0.00 | 0.00% | 0.55 | 0 | 21 | 2.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 2:58:54 PM EST |
| 5.50 | 1.80 | 2.90 | 2.35 | % | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 6.00 | 1.35 | 2.50 | 1.93 | % | 0.32 | 0 | 0 | 2.06 | 1.00 | 0.05 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 6.50 | 0.95 | 1.90 | 1.43 | % | 0.22 | 0 | 0 | 1.57 | 0.90 | 0.21 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 7.00 | 0.60 | 1.60 | 1.10 | % | 0.16 | 0 | 0 | 1.55 | 0.77 | 0.24 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 7.50 | 0.40 | 1.35 | 0.88 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.55 | 0.63 | 0.25 | -0.01 | 7/15/2026 | 7/28/2026 2:58:54 PM EST |
| 8.00 | 0.10 | 0.90 | 0.50 | % | 0.06 | 0 | 0 | 0.71 | 0.51 | 0.24 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 8.50 | 0.25 | 0.80 | 0.53 | 0.80 | +0.39 | +95.13% | 0.06 | 2 | 6 | 0.98 | 0.39 | 0.22 | -0.01 | 7/28/2026 | 7/28/2026 2:58:54 PM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.30 | +0.05 | +20.00% | 0.04 | 3 | 87 | 1.01 | 0.30 | 0.19 | -0.01 | 7/28/2026 | 7/28/2026 2:58:54 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.67 | 0.22 | 0.16 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 10.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 11 | 379 | 0.99 | 0.18 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 2:58:54 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.12 | 0.10 | -0.01 | 7/22/2026 | 7/28/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.51 | 0.09 | 0.08 | -0.01 | 7/21/2026 | 7/28/2026 2:58:54 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.05 | 0.06 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.04 | 0.04 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.52 | 0.03 | 0.03 | 0.00 | 7/15/2026 | 7/28/2026 2:58:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.51 | 0.02 | 0.02 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.01 | 0.01 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.04 | -44.45% | 0.02 | 2 | 41 | 2.54 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.02 | -10.00% | 0.10 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:58:54 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 2:58:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 2:58:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.10 | 0.00 | 0.05 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.76 | -0.10 | 0.21 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 7.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.97 | -0.23 | 0.24 | -0.01 | 7/21/2026 | 7/28/2026 2:58:54 PM EST |
| 7.50 | 0.35 | 0.60 | 0.48 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.74 | -0.37 | 0.25 | -0.01 | 7/24/2026 | 7/28/2026 2:58:54 PM EST |
| 8.00 | 0.50 | 1.25 | 0.88 | % | 0.11 | 0 | 0 | 0.94 | -0.49 | 0.24 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 8.50 | 0.80 | 1.65 | 1.23 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.61 | 0.22 | -0.01 | 7/20/2026 | 7/28/2026 2:58:54 PM EST |
| 9.00 | 1.20 | 3.50 | 2.35 | % | 0.26 | 0 | 0 | 3.41 | -0.70 | 0.19 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 9.50 | 1.55 | 3.70 | 2.63 | % | 0.28 | 0 | 0 | 3.19 | -0.78 | 0.16 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 10.00 | 1.60 | 3.20 | 2.40 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 30 | 2.07 | -0.82 | 0.13 | -0.01 | 7/17/2026 | 7/28/2026 2:58:54 PM EST |
| 10.50 | 2.45 | 3.70 | 3.08 | % | 0.29 | 0 | 0 | 2.21 | -0.88 | 0.10 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 11.00 | 2.80 | 4.10 | 3.45 | % | 0.31 | 0 | 0 | 2.21 | -0.92 | 0.08 | -0.01 | 7/28/2026 2:58:54 PM EST | |||
| 11.50 | 3.30 | 4.80 | 4.05 | % | 0.35 | 0 | 0 | 2.59 | -0.95 | 0.06 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 12.00 | 3.80 | 5.10 | 4.45 | % | 0.37 | 0 | 0 | 2.44 | -0.96 | 0.04 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 12.50 | 4.30 | 5.60 | 4.95 | % | 0.40 | 0 | 0 | 2.54 | -0.97 | 0.03 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 13.00 | 4.80 | 6.10 | 5.45 | % | 0.42 | 0 | 0 | 2.64 | -0.98 | 0.02 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 13.50 | 5.20 | 6.70 | 5.95 | % | 0.44 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 2.96 | -0.99 | 0.01 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.01 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 16.00 | 7.70 | 9.20 | 8.45 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 17.00 | 8.70 | 10.40 | 9.55 | % | 0.56 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST | |||
| 17.50 | 9.20 | 10.90 | 10.05 | % | 0.57 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:54 PM EST |