Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $9.69 as of 12/15/2025 5:14:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 7.50 | 7.35 | 7.40 | -0.58 | -7.27% | 3.67 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 2.50 | 6.00 | 7.50 | 6.75 | 7.02 | % | 2.70 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 3.00 | 6.00 | 7.20 | 6.60 | 6.63 | % | 2.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 3.50 | 5.50 | 6.70 | 6.10 | 6.13 | +0.16 | +2.68% | 1.74 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 4.00 | 5.00 | 6.40 | 5.70 | 5.58 | 0.00 | 0.00% | 1.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 4.50 | 4.20 | 5.80 | 5.00 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 5.00 | 3.50 | 5.30 | 4.40 | 4.50 | 0.00 | 0.00% | 0.88 | 0 | 8 | 9.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 5.50 | 3.30 | 4.80 | 4.05 | % | 0.74 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 6.00 | 2.70 | 4.30 | 3.50 | % | 0.58 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 6.50 | 2.20 | 3.80 | 3.00 | % | 0.46 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 7.00 | 1.60 | 3.30 | 2.45 | % | 0.35 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 7.50 | 1.05 | 2.60 | 1.83 | 1.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.32 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 2.10 | 1.43 | 1.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.67 | 0.99 | 0.06 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 8.50 | 0.60 | 1.60 | 1.10 | 1.14 | -0.25 | -17.99% | 0.13 | 5 | 172 | 3.04 | 0.92 | 0.24 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 9.00 | 0.35 | 0.70 | 0.53 | 0.75 | -0.12 | -13.80% | 0.06 | 79 | 240 | 0.68 | 0.73 | 0.51 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.20 | -0.40 | -66.67% | 0.02 | 17 | 34 | 1.07 | 0.44 | 0.61 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.15 | -71.43% | 0.01 | 87 | 484 | 0.81 | 0.19 | 0.40 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 18 | 84 | 0.91 | 0.06 | 0.16 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 98 | 1.15 | 0.01 | 0.05 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 33 | 1.38 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.52 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.43 | -0.01 | 0.06 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | -0.08 | 0.24 | -0.01 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 108 | 0.63 | -0.27 | 0.51 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 9.50 | 0.10 | 0.65 | 0.38 | 0.35 | +0.15 | +75.00% | 0.04 | 2 | 24 | 1.45 | -0.56 | 0.61 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.85 | 0.50 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 189 | 1.11 | -0.81 | 0.40 | -0.02 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 10.50 | 0.55 | 1.45 | 1.00 | % | 0.10 | 0 | 0 | 1.77 | -0.94 | 0.16 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 11.00 | 1.00 | 1.80 | 1.40 | 2.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.59 | -0.99 | 0.05 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 11.50 | 1.45 | 3.00 | 2.23 | % | 0.19 | 0 | 0 | 3.98 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 12.00 | 1.90 | 2.80 | 2.35 | 2.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 12.50 | 2.20 | 4.00 | 3.10 | 2.80 | -0.30 | -9.68% | 0.25 | 1 | 39 | 4.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | % | 0.25 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 14.00 | 4.30 | 5.40 | 4.85 | 4.71 | -0.69 | -12.78% | 0.35 | 4 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 15.00 | 5.00 | 6.40 | 5.70 | 5.48 | -1.04 | -15.96% | 0.38 | 1 | 2 | 5.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 16.00 | 5.90 | 7.30 | 6.60 | 6.43 | +0.53 | +8.99% | 0.41 | 3 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 17.00 | 6.50 | 8.40 | 7.45 | % | 0.44 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 17.50 | 7.00 | 8.90 | 7.95 | 8.03 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 20.00 | 9.50 | 11.70 | 10.60 | 10.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 22.50 | 11.80 | 14.50 | 13.15 | % | 0.58 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |