Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $10.95 as of 9/22/2026 8:53:47 AM 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 | 9.50 | 10.10 | 9.80 | 9.65 | 0.00 | 0.00% | 9.80 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 2.00 | 8.30 | 9.10 | 8.70 | 8.45 | 0.00 | 0.00% | 4.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 3.00 | 7.30 | 8.10 | 7.70 | 7.40 | 0.00 | 0.00% | 2.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 4.00 | 6.30 | 7.30 | 6.80 | 6.87 | 0.00 | 0.00% | 1.70 | 0 | 4 | 9.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 5.00 | 5.70 | 6.20 | 5.95 | 5.94 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 6.00 | 4.70 | 5.20 | 4.95 | 4.58 | 0.00 | 0.00% | 0.83 | 0 | 3 | 5.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 6.50 | 4.20 | 4.60 | 4.40 | 4.40 | 0.00 | 0.00% | 0.68 | 0 | 259 | 4.49 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 7.00 | 3.70 | 4.20 | 3.95 | 3.97 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 7.50 | 2.80 | 3.70 | 3.25 | 3.33 | 0.00 | 0.00% | 0.43 | 0 | 44 | 3.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 3:59:56 PM EST |
| 8.00 | 2.40 | 3.20 | 2.80 | 2.86 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 8.50 | 1.55 | 2.70 | 2.13 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 9.00 | 1.05 | 2.20 | 1.63 | 1.81 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.50 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 9.50 | 0.55 | 1.65 | 1.10 | % | 0.12 | 0 | 0 | 1.90 | 0.98 | 0.07 | -0.01 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.80 | 1.05 | 0.93 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 84 | 1.19 | 0.91 | 0.25 | -0.03 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 10.50 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 88 | 1.48 | 0.74 | 0.48 | -0.04 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.57 | 0.47 | 0.55 | -0.04 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.23 | 0.39 | -0.03 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.97 | 0.10 | 0.20 | -0.02 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.03 | 0.08 | -0.01 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.44 | 0.01 | 0.03 | 0.00 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/21/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 9/21/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.13 | -0.02 | 0.07 | -0.01 | 9/21/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.05 | -0.09 | 0.25 | -0.03 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.90 | -0.26 | 0.48 | -0.04 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.66 | -0.53 | 0.55 | -0.04 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 11.50 | 0.55 | 1.25 | 0.90 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.91 | -0.77 | 0.39 | -0.03 | 9/14/2026 | 9/21/2026 3:59:56 PM EST |
| 12.00 | 0.95 | 2.00 | 1.48 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.85 | -0.90 | 0.20 | -0.02 | 9/16/2026 | 9/21/2026 3:59:56 PM EST |
| 12.50 | 1.35 | 2.50 | 1.93 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.19 | -0.97 | 0.08 | -0.01 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 13.00 | 1.90 | 2.40 | 2.15 | 2.43 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.95 | -0.99 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 13.50 | 2.35 | 2.85 | 2.60 | 3.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 14.00 | 2.85 | 3.40 | 3.13 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 3:59:56 PM EST |
| 16.00 | 4.80 | 5.40 | 5.10 | 5.46 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.17 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 17.00 | 5.70 | 6.60 | 6.15 | 7.49 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:56 PM EST |
| 18.00 | 6.60 | 7.30 | 6.95 | 7.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 19.00 | 7.70 | 8.30 | 8.00 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 20.00 | 8.60 | 9.30 | 8.95 | 9.65 | 0.00 | 0.00% | 0.45 | 0 | 39 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |
| 21.00 | 9.80 | 10.40 | 10.10 | 10.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.57 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 22.00 | 9.80 | 12.40 | 11.10 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 7.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:56 PM EST |
| 23.00 | 10.10 | 13.50 | 11.80 | 12.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:56 PM EST |