Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $8.36 as of 8/4/2026 9:58:54 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 | 5.20 | 8.90 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 2.00 | 4.20 | 7.80 | 6.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 3.00 | 3.90 | 6.90 | 5.40 | % | 1.80 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 4.00 | 3.20 | 5.00 | 4.10 | % | 1.02 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 5.00 | 2.00 | 3.90 | 2.95 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 6.00 | 1.05 | 3.80 | 2.43 | % | 0.41 | 0 | 0 | 2.91 | 0.92 | 0.10 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 7.00 | 0.25 | 2.35 | 1.30 | % | 0.19 | 0 | 0 | 1.74 | 0.76 | 0.14 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 8.00 | 0.55 | 1.35 | 0.95 | % | 0.12 | 0 | 0 | 0.82 | 0.58 | 0.18 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 9.00 | 0.20 | 0.95 | 0.58 | % | 0.06 | 0 | 0 | 0.84 | 0.41 | 0.17 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.28 | 0.27 | 0.15 | -0.01 | 8/3/2026 | 8/4/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.50 | 0.18 | 0.11 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.89 | 0.11 | 0.08 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.84 | 0.07 | 0.06 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.60 | 0.04 | 0.03 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | % | 0.03 | 1 | 0 | 2.33 | 0.02 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:56 PM EST | |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.45 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:56 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.81 | -0.08 | 0.10 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 7.00 | 0.05 | 0.80 | 0.43 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.14 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 8.00 | 0.55 | 1.30 | 0.93 | % | 0.12 | 0 | 0 | 0.97 | -0.42 | 0.18 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 9.00 | 1.05 | 1.75 | 1.40 | % | 0.16 | 0 | 0 | 0.83 | -0.59 | 0.17 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 10.00 | 1.00 | 3.20 | 2.10 | % | 0.21 | 0 | 0 | 1.90 | -0.73 | 0.15 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 11.00 | 1.85 | 3.90 | 2.88 | % | 0.26 | 0 | 0 | 1.84 | -0.82 | 0.11 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 12.00 | 3.20 | 4.80 | 4.00 | % | 0.33 | 0 | 0 | 1.94 | -0.89 | 0.08 | -0.01 | 8/4/2026 3:59:56 PM EST | |||
| 13.00 | 3.70 | 5.80 | 4.75 | % | 0.37 | 0 | 0 | 2.11 | -0.93 | 0.06 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 14.00 | 5.00 | 7.10 | 6.05 | % | 0.43 | 0 | 0 | 2.56 | -0.96 | 0.03 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 15.00 | 6.20 | 8.10 | 7.15 | % | 0.48 | 0 | 0 | 2.69 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:56 PM EST | |||
| 16.00 | 7.20 | 8.90 | 8.05 | % | 0.50 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:56 PM EST |