Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $15.24 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 12.00 | 10.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 7.10 | 11.00 | 9.05 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.50 | 6.60 | 10.50 | 8.55 | % | 1.32 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 6.10 | 10.00 | 8.05 | % | 1.15 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 5.60 | 9.50 | 7.55 | % | 1.01 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 5.10 | 9.00 | 7.05 | % | 0.88 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.50 | 4.60 | 8.50 | 6.55 | % | 0.77 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 4.00 | 8.00 | 6.00 | 5.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 3.50 | 7.50 | 5.50 | % | 0.58 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 3.00 | 7.00 | 5.00 | 4.57 | +0.21 | +4.82% | 0.50 | 1 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 2.55 | 6.50 | 4.53 | % | 0.43 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 2.05 | 6.00 | 4.03 | 1.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 1.50 | 5.50 | 3.50 | 1.10 | 0.00 | 0.00% | 0.30 | 0 | 8 | 4.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 1.05 | 5.00 | 3.03 | 1.45 | 0.00 | 0.00% | 0.25 | 0 | 28 | 4.32 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 1.40 | 2.85 | 2.13 | 2.11 | +0.26 | +14.06% | 0.17 | 1 | 48 | 1.44 | 0.97 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 2.10 | 2.30 | 2.20 | 2.20 | +0.70 | +46.67% | 0.17 | 19 | 67 | 1.02 | 0.93 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 0.75 | 2.75 | 1.75 | 1.65 | +0.60 | +57.15% | 0.13 | 46 | 78 | 2.63 | 0.87 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.45 | +56.25% | 0.09 | 134 | 201 | 0.83 | 0.80 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.35 | +63.64% | 0.06 | 74 | 254 | 0.54 | 0.70 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.55 | +0.10 | +22.23% | 0.04 | 653 | 689 | 0.62 | 0.57 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.22 | +95.66% | 0.03 | 4,308 | 140 | 0.66 | 0.44 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.23 | +0.05 | +27.78% | 0.02 | 1,103 | 189 | 0.68 | 0.32 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 152 | 48 | 0.71 | 0.23 | 0.19 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 63 | 91 | 0.74 | 0.16 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.12 | -0.35 | -74.47% | 0.01 | 1 | 2 | 1.22 | 0.09 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.01 | 11 | 12 | 1.43 | 0.05 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.03 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.01 | 20 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 20.50 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 3.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 126 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 79 | 2.07 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.92 | -0.03 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.92 | -0.07 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.18 | -60.00% | 0.01 | 13 | 135 | 0.75 | -0.13 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.28 | -58.34% | 0.01 | 49 | 37 | 0.77 | -0.20 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.40 | -0.37 | -48.06% | 0.01 | 81 | 51 | 0.83 | -0.30 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.61 | -1.07 | -63.69% | 0.04 | 127 | 22 | 0.74 | -0.43 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 1.20 | 0.60 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.21 | -0.56 | 0.26 | -0.04 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.45 | 1.23 | % | 0.08 | 0 | 0 | 2.34 | -0.68 | 0.23 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 16.50 | 0.40 | 3.60 | 2.00 | 3.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.56 | -0.77 | 0.19 | -0.03 | 7/14/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.85 | 4.30 | 2.58 | % | 0.15 | 0 | 0 | 3.76 | -0.84 | 0.15 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.70 | 4.70 | 2.70 | % | 0.15 | 0 | 0 | 3.82 | -0.91 | 0.10 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 1.05 | 5.10 | 3.08 | % | 0.17 | 0 | 0 | 3.88 | -0.95 | 0.07 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 18.50 | 1.55 | 5.60 | 3.58 | % | 0.19 | 0 | 0 | 4.04 | -0.97 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 2.10 | 6.10 | 4.10 | % | 0.22 | 0 | 0 | 4.19 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.50 | 2.55 | 6.60 | 4.58 | % | 0.23 | 0 | 0 | 4.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 3.00 | 7.10 | 5.05 | 6.87 | 0.00 | 0.00% | 0.25 | 0 | 6 | 4.47 | -1.00 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 20.50 | 3.60 | 7.60 | 5.60 | % | 0.27 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 21.00 | 4.10 | 8.10 | 6.10 | 6.17 | -1.15 | -15.71% | 0.29 | 1 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.50 | 4.60 | 8.60 | 6.60 | % | 0.31 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 5.10 | 9.10 | 7.10 | 9.35 | 0.00 | 0.00% | 0.32 | 0 | 5 | 4.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 5.60 | 9.60 | 7.60 | 9.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 6.10 | 10.10 | 8.10 | % | 0.35 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.50 | 6.60 | 10.60 | 8.60 | % | 0.37 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 7.10 | 11.10 | 9.10 | % | 0.38 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.50 | 7.60 | 11.60 | 9.60 | % | 0.39 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 8.10 | 12.10 | 10.10 | % | 0.40 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 9.10 | 13.10 | 11.10 | % | 0.43 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 13.10 | 17.00 | 15.05 | 16.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |