Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $12.84 as of 9/19/2025 9:22:50 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 | 5.90 | 10.00 | 7.95 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 6.00 | 4.90 | 9.00 | 6.95 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 7.00 | 3.90 | 8.00 | 5.95 | % | 0.85 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 7.50 | 3.40 | 7.50 | 5.45 | 4.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:00 PM EST |
| 8.00 | 2.85 | 7.00 | 4.93 | % | 0.62 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 8.50 | 2.40 | 6.50 | 4.45 | % | 0.52 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 9.00 | 1.90 | 6.00 | 3.95 | % | 0.44 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 9.50 | 1.40 | 5.50 | 3.45 | % | 0.36 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 10.00 | 0.90 | 5.00 | 2.95 | % | 0.30 | 0 | 0 | 5.35 | 1.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 10.50 | 1.40 | 4.50 | 2.95 | % | 0.28 | 0 | 0 | 4.90 | 0.99 | 0.03 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 11.00 | 0.90 | 4.00 | 2.45 | % | 0.22 | 0 | 0 | 4.47 | 0.95 | 0.07 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 11.50 | 0.65 | 3.60 | 2.13 | % | 0.19 | 0 | 0 | 4.21 | 0.90 | 0.14 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 12.00 | 0.25 | 2.05 | 1.15 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.90 | 0.79 | 0.22 | -0.03 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.59 | -0.31 | -34.45% | 0.03 | 15 | 20 | 1.56 | 0.66 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.03 | 791 | 113 | 0.52 | 0.51 | 0.32 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 12 | 70 | 0.53 | 0.36 | 0.30 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.01 | 19 | 31 | 0.57 | 0.23 | 0.24 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | 0.15 | 0.18 | -0.02 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.74 | 0.08 | 0.12 | -0.01 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 4.21 | 0.03 | 0.06 | -0.01 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.04 | 0.00 | 8/18/2025 | 9/19/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 4.57 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 9/19/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.74 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.58 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 5.12 | -0.01 | 0.03 | -0.01 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.01 | 21 | 66 | 1.39 | -0.05 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.25 | -0.10 | 0.14 | -0.02 | 9/19/2025 4:00:00 PM EST | |||
| 12.00 | 0.10 | 0.15 | 0.13 | 0.20 | % | 0.01 | 24 | 0 | 0.65 | -0.21 | 0.22 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.04 | +19.05% | 0.01 | 42 | 8 | 0.72 | -0.34 | 0.29 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.20 | -33.34% | 0.04 | 13 | 11 | 0.63 | -0.49 | 0.32 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.74 | -0.64 | 0.30 | -0.04 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 3.10 | 1.55 | 1.46 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.63 | -0.77 | 0.24 | -0.03 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 14.50 | 1.30 | 2.60 | 1.95 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 34 | 2.30 | -0.85 | 0.18 | -0.02 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 15.00 | 0.85 | 4.10 | 2.48 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.64 | -0.92 | 0.12 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 15.50 | 0.55 | 4.40 | 2.48 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.55 | -0.97 | 0.06 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 16.00 | 1.05 | 5.10 | 3.08 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 9 | 4.30 | -0.98 | 0.04 | 0.00 | 9/10/2025 | 9/19/2025 4:00:00 PM EST |
| 16.50 | 1.55 | 5.60 | 3.58 | % | 0.22 | 0 | 0 | 4.48 | -0.99 | 0.02 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 17.00 | 2.05 | 6.10 | 4.08 | % | 0.24 | 0 | 0 | 4.64 | -1.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 17.50 | 2.55 | 6.60 | 4.58 | % | 0.26 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 18.00 | 3.00 | 7.10 | 5.05 | % | 0.28 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 18.50 | 3.50 | 7.60 | 5.55 | % | 0.30 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 19.00 | 4.40 | 8.10 | 6.25 | % | 0.33 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 20.00 | 5.20 | 9.10 | 7.15 | 8.05 | +3.08 | +61.98% | 0.36 | 6 | 6 | 5.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 21.00 | 6.60 | 9.50 | 8.05 | 9.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 22.00 | 7.00 | 11.10 | 9.05 | 9.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 22.50 | 7.50 | 11.60 | 9.55 | % | 0.42 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 23.00 | 8.00 | 12.10 | 10.05 | % | 0.44 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 24.00 | 9.00 | 13.10 | 11.05 | % | 0.46 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 25.00 | 10.00 | 14.10 | 12.05 | 12.15 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 26.00 | 11.00 | 15.10 | 13.05 | 14.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 6.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 15.00 | 19.10 | 17.05 | 17.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |