Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $16.79 as of 6/6/2025 8:01:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 6.00 | 8.70 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 7.00 | 7.70 | 11.80 | % | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 8.00 | 6.70 | 10.80 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 9.00 | 5.80 | 9.30 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 10.00 | 4.70 | 8.80 | 9.76 | 0.00 | 0.00% | 0 | 2 | 6.71 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 11.00 | 4.50 | 7.80 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 12.00 | 3.00 | 5.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 13.00 | 2.60 | 4.90 | % | 0 | 0 | 3.24 | 0.99 | 0.03 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 14.00 | 2.10 | 4.20 | % | 0 | 0 | 3.11 | 0.92 | 0.07 | -0.02 | 6/6/2025 3:59:51 PM EST | |||
| 15.00 | 1.50 | 2.35 | 1.45 | -0.20 | -12.13% | 20 | 22 | 1.15 | 0.81 | 0.12 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.80 | 1.50 | 1.23 | +0.16 | +14.96% | 16 | 9 | 0.83 | 0.65 | 0.17 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.60 | 0.75 | 0.70 | -0.09 | -11.40% | 209 | 16 | 0.88 | 0.47 | 0.19 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 0.25 | 0.40 | 0.30 | -0.13 | -30.24% | 138 | 103 | 0.86 | 0.29 | 0.17 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 18.50 | 0.15 | 0.35 | 0.26 | -0.14 | -35.00% | 42 | 79 | 0.90 | 0.22 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 52 | 236 | 0.95 | 0.17 | 0.12 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.50 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 12 | 24 | 0.97 | 0.14 | 0.10 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | -0.02 | -13.34% | 83 | 94 | 1.01 | 0.11 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.09 | 0.07 | -0.03 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.06 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 21.50 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.04 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 8 | 19 | 1.15 | 0.03 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 12 | 1.39 | 0.01 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.45 | 0.08 | -0.23 | -74.20% | 2 | 45 | 1.54 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 2 | 47 | 1.52 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 22 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 3.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.01 | -1.19 | -99.17% | 1 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | -0.01 | 0.03 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 13 | 4 | 0.95 | -0.08 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.20 | 0.30 | 0.30 | -0.19 | -38.78% | 66 | 343 | 0.95 | -0.19 | 0.12 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | -0.32 | -35.56% | 55 | 176 | 0.97 | -0.35 | 0.17 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.95 | 1.15 | 1.03 | -0.40 | -27.98% | 59 | 868 | 0.95 | -0.53 | 0.19 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 1.40 | 2.00 | 1.72 | -0.58 | -25.22% | 56 | 170 | 0.92 | -0.71 | 0.17 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 18.50 | 1.85 | 2.50 | 2.15 | -0.58 | -21.25% | 156 | 155 | 1.03 | -0.78 | 0.14 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 2.25 | 2.85 | 2.60 | -0.20 | -7.15% | 68 | 114 | 0.96 | -0.83 | 0.12 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.50 | 2.45 | 3.40 | 3.80 | +1.15 | +43.40% | 8 | 21 | 1.39 | -0.86 | 0.10 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 3.80 | 3.43 | -0.57 | -14.25% | 24 | 362 | 1.03 | -0.89 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.50 | 2.90 | 5.10 | 3.15 | 0.00 | 0.00% | 0 | 11 | 2.76 | -0.91 | 0.07 | -0.03 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 3.60 | 4.90 | 4.97 | 0.00 | 0.00% | 0 | 30 | 2.42 | -0.94 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 21.50 | 4.10 | 6.00 | 4.65 | -0.05 | -1.07% | 1 | 5 | 2.90 | -0.96 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 5.20 | 5.70 | 5.30 | +2.08 | +64.60% | 24 | 21 | 1.79 | -0.97 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 3.90 | 7.90 | 5.85 | +0.35 | +6.37% | 1 | 10 | 3.94 | -0.99 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.00 | 5.20 | 8.40 | 6.80 | 0.00 | 0.00% | 0 | 9 | 4.17 | -0.99 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 23.50 | 4.90 | 8.90 | 7.42 | +2.10 | +39.48% | 1 | 7 | 4.28 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.00 | 5.30 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 24.50 | 5.80 | 8.70 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 25.00 | 6.30 | 9.60 | 4.20 | 0.00 | 0.00% | 0 | 21 | 4.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 25.50 | 6.80 | 11.00 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 26.00 | 7.30 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 26.50 | 7.80 | 12.00 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 27.00 | 8.30 | 12.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 28.00 | 9.30 | 13.30 | 9.47 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 29.00 | 10.30 | 14.30 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 30.00 | 11.30 | 15.40 | 8.70 | 0.00 | 0.00% | 0 | 1 | 5.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:51 PM EST |
| 31.00 | 12.30 | 16.40 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 32.00 | 13.30 | 17.40 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 33.00 | 14.30 | 18.40 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 34.00 | 15.30 | 19.30 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 35.00 | 16.30 | 19.30 | 16.18 | 0.00 | 0.00% | 0 | 8 | 3.76 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |