Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $9.89 as of 10/29/2025 9:04:11 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 | 7.00 | 10.90 | 8.95 | 9.24 | 0.00 | 0.00% | 8.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 2.00 | 6.00 | 9.90 | 7.95 | 6.10 | 0.00 | 0.00% | 3.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 3.00 | 5.00 | 8.90 | 6.95 | 5.11 | 0.00 | 0.00% | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 4.00 | 4.00 | 7.90 | 5.95 | 6.40 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 4.50 | 3.50 | 7.40 | 5.45 | 5.78 | 0.00 | 0.00% | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 5.00 | 2.95 | 7.00 | 4.98 | 7.25 | 0.00 | 0.00% | 1.00 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 5.50 | 2.50 | 6.40 | 4.45 | 6.80 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 6.00 | 2.00 | 5.90 | 3.95 | 4.34 | -0.46 | -9.59% | 0.66 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 6.50 | 1.50 | 5.40 | 3.45 | 3.94 | % | 0.53 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 7.00 | 1.00 | 4.40 | 2.70 | 2.97 | -0.63 | -17.50% | 0.39 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 7.50 | 0.50 | 4.60 | 2.55 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 8.00 | 0.05 | 4.20 | 2.13 | 2.07 | -0.93 | -31.00% | 0.27 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 8.50 | 0.10 | 3.70 | 1.90 | 1.26 | -1.20 | -48.78% | 0.22 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 3.20 | 1.60 | 0.86 | % | 0.18 | 2 | 0 | 0.00 | 0.98 | 0.08 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 9.50 | 0.35 | 0.95 | 0.65 | 0.45 | % | 0.07 | 6 | 0 | 2.56 | 0.83 | 0.58 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.19 | -65.52% | 0.01 | 3 | 2 | 0.59 | 0.41 | 0.93 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 34 | 137 | 0.92 | 0.08 | 0.37 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 136 | 1.18 | 0.01 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 176 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 12 | 488 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.02 | -8.70% | 0.01 | 1 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 9 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | -0.02 | 0.08 | 0.00 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.07 | +0.05 | +250.00% | 0.02 | 7 | 0 | 1.65 | -0.17 | 0.58 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 10.00 | 0.15 | 2.40 | 1.28 | 0.25 | +0.05 | +25.00% | 0.13 | 83 | 106 | 0.55 | -0.59 | 0.93 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 1.40 | 0.70 | 0.72 | +0.32 | +80.00% | 0.07 | 2 | 43 | 3.57 | -0.92 | 0.37 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 3.30 | 1.65 | 0.73 | 0.00 | 0.00% | 0.15 | 0 | 24 | 8.97 | -0.99 | 0.04 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 11.50 | 0.35 | 3.40 | 1.88 | 1.29 | -0.01 | -0.77% | 0.16 | 1 | 7 | 8.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.00 | 1.50 | 4.30 | 2.90 | 2.45 | +0.74 | +43.28% | 0.24 | 4 | 55 | 9.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 12.50 | 0.50 | 4.60 | 2.55 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 150 | 9.71 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 13.00 | 1.05 | 5.10 | 3.08 | 1.18 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 13.50 | 1.40 | 5.60 | 3.50 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:48 PM EST |
| 14.00 | 3.10 | 6.10 | 4.60 | 2.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:48 PM EST |
| 14.50 | 2.30 | 6.80 | 4.55 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 15.00 | 3.00 | 7.10 | 5.05 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 15.50 | 3.60 | 7.60 | 5.60 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 16.00 | 4.00 | 8.10 | 6.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 16.50 | 4.50 | 8.60 | 6.55 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 17.00 | 5.10 | 9.00 | 7.05 | 4.94 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:48 PM EST |
| 17.50 | 5.60 | 9.60 | 7.60 | 5.73 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:48 PM EST |
| 18.00 | 5.80 | 10.40 | 8.10 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 18.50 | 6.10 | 10.90 | 8.50 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 19.00 | 6.60 | 11.40 | 9.00 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 19.50 | 7.20 | 11.90 | 9.55 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.00 | 7.60 | 12.40 | 10.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.50 | 8.10 | 12.90 | 10.50 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.00 | 8.70 | 13.40 | 11.05 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 21.50 | 9.20 | 14.00 | 11.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 22.00 | 9.70 | 14.50 | 12.10 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 23.00 | 10.60 | 15.40 | 13.00 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 25.00 | 12.90 | 17.50 | 15.20 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |