Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.18 as of 5/8/2026 6:25:41 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 | 4.60 | 5.70 | 5.15 | 5.25 | 0.00 | 0.00% | 5.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 3.90 | 4.60 | 4.25 | 4.23 | +0.06 | +1.44% | 2.12 | 1 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 2.50 | 3.50 | 4.10 | 3.80 | 3.81 | % | 1.52 | 1 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 3.00 | 3.00 | 3.60 | 3.30 | 3.17 | -1.03 | -24.53% | 1.10 | 4 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 2.15 | 2.60 | 2.38 | 2.25 | -1.00 | -30.77% | 0.59 | 2 | 3 | 3.56 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.50 | 1.25 | 2.15 | 1.70 | % | 0.38 | 0 | 0 | 3.14 | 0.97 | 0.05 | -0.01 | 5/8/2026 3:59:51 PM EST | |||
| 5.00 | 1.10 | 1.45 | 1.28 | 1.28 | +0.12 | +10.35% | 0.26 | 2 | 115 | 1.54 | 0.91 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.50 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.51 | 0.81 | 0.23 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.40 | 0.00 | 0.00% | 0.10 | 4 | 503 | 1.16 | 0.66 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.32 | +0.06 | +23.08% | 0.05 | 42 | 155 | 1.11 | 0.49 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.55 | 0.38 | 0.20 | +0.05 | +33.34% | 0.05 | 381 | 185 | 1.74 | 0.33 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.14 | +0.03 | +27.28% | 0.02 | 36 | 1,448 | 1.49 | 0.22 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 459 | 2.36 | 0.13 | 0.18 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.37 | 0.07 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 42 | 496 | 1.82 | 0.05 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 26 | 5.24 | 0.02 | 0.04 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1,128 | 2.19 | 0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.84 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 322 | 4.39 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 448 | 4.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 6.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 3.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.10 | -0.01 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | -0.03 | 0.05 | -0.01 | 5/5/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.37 | -0.09 | 0.13 | -0.02 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.61 | -0.19 | 0.23 | -0.02 | 5/7/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.04 | 83 | 200 | 1.10 | -0.34 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.16 | -22.54% | 0.08 | 1 | 11 | 1.27 | -0.51 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.75 | 1.00 | 0.88 | 0.92 | -0.18 | -16.37% | 0.13 | 2 | 288 | 1.31 | -0.67 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.50 | 1.15 | 1.90 | 1.53 | 0.74 | 0.00 | 0.00% | 0.20 | 0 | 88 | 2.00 | -0.78 | 0.25 | -0.03 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 1.50 | 2.35 | 1.93 | 2.06 | 0.00 | 0.00% | 0.24 | 0 | 19 | 3.55 | -0.87 | 0.18 | -0.02 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 8.50 | 2.00 | 3.20 | 2.60 | 1.96 | 0.00 | 0.00% | 0.31 | 0 | 17 | 4.89 | -0.93 | 0.12 | -0.01 | 4/23/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 2.50 | 3.40 | 2.95 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 100 | 4.32 | -0.95 | 0.08 | -0.01 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 9.50 | 3.10 | 4.00 | 3.55 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.89 | -0.98 | 0.04 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 10.00 | 3.50 | 4.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 156 | 4.54 | -0.99 | 0.03 | 0.00 | 4/29/2026 | 5/8/2026 3:59:51 PM EST |
| 10.50 | 3.80 | 5.00 | 4.40 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.37 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 5.58 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | 4.10 | 0.00 | 0.00% | 0.50 | 0 | 8 | 6.57 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 12.50 | 5.70 | 7.20 | 6.45 | % | 0.52 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 13.00 | 6.20 | 7.70 | 6.95 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 8 | 6.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 14.00 | 7.20 | 8.70 | 7.95 | 5.78 | 0.00 | 0.00% | 0.57 | 0 | 143 | 7.22 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:51 PM EST |
| 15.00 | 8.20 | 9.70 | 8.95 | % | 0.60 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 16.00 | 9.20 | 10.70 | 9.95 | % | 0.62 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.00 | 10.10 | 12.20 | 11.15 | % | 0.66 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 17.50 | 10.60 | 12.60 | 11.60 | % | 0.66 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 18.00 | 11.10 | 13.10 | 12.10 | % | 0.67 | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 19.00 | 12.10 | 14.10 | 13.10 | % | 0.69 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 20.00 | 13.10 | 15.10 | 14.10 | % | 0.70 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 21.00 | 14.10 | 16.10 | 15.10 | % | 0.72 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 22.00 | 15.10 | 17.10 | 16.10 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST |