Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.39 as of 11/6/2026 4:32:31 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 | 5.80 | 6.60 | 6.20 | 7.30 | 0.00 | 0.00% | 6.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 2.00 | 4.20 | 6.60 | 5.40 | 5.39 | -0.56 | -9.42% | 2.70 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 3.00 | 3.70 | 4.60 | 4.15 | 4.51 | -0.72 | -13.77% | 1.38 | 1 | 2 | 6.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 4.00 | 2.15 | 4.60 | 3.38 | 4.30 | 0.00 | 0.00% | 0.84 | 0 | 6 | 9.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 5.00 | 1.20 | 3.70 | 2.45 | 3.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 6.00 | 0.20 | 3.20 | 1.70 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 7.00 | 0.96 | 0.11 | -0.01 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 6.50 | 0.80 | 1.10 | 0.95 | 1.04 | % | 0.15 | 1 | 0 | 1.51 | 0.87 | 0.25 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.40 | -44.45% | 0.08 | 17 | 10 | 0.74 | 0.71 | 0.37 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 7.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.06 | -16.67% | 0.05 | 80 | 21 | 0.90 | 0.51 | 0.41 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.02 | -9.10% | 0.02 | 8 | 5 | 0.90 | 0.32 | 0.35 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 27 | 1.39 | 0.18 | 0.24 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 128 | 2.81 | 0.09 | 0.14 | -0.01 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.62 | 0.04 | 0.07 | -0.01 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.23 | 0.02 | 0.03 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.52 | 0.01 | 0.01 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 24 | 7.62 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 2.10 | 1.05 | % | 0.09 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 9.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 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 | 11/6/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.02 | 1 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 4.54 | -0.04 | 0.11 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.02 | 1 | 0 | 1.36 | -0.13 | 0.25 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.88 | -0.29 | 0.37 | -0.03 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 7.50 | 0.40 | 0.60 | 0.50 | 0.45 | % | 0.07 | 3 | 0 | 1.16 | -0.49 | 0.41 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 8.00 | 0.25 | 1.85 | 1.05 | 0.65 | 0.00 | 0.00% | 0.13 | 0 | 18 | 3.60 | -0.68 | 0.35 | -0.03 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 8.50 | 1.10 | 2.05 | 1.58 | % | 0.19 | 0 | 0 | 3.25 | -0.82 | 0.24 | -0.02 | 11/6/2026 4:00:06 PM EST | |||
| 9.00 | 0.50 | 3.40 | 1.95 | 0.85 | 0.00 | 0.00% | 0.22 | 0 | 58 | 5.71 | -0.91 | 0.14 | -0.01 | 10/20/2026 | 11/6/2026 4:00:06 PM EST |
| 9.50 | 1.00 | 3.70 | 2.35 | % | 0.25 | 0 | 0 | 5.52 | -0.96 | 0.07 | -0.01 | 11/6/2026 4:00:06 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 4.56 | -0.98 | 0.03 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 10.50 | 2.90 | 4.50 | 3.70 | % | 0.35 | 0 | 0 | 5.57 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 11.00 | 3.50 | 4.90 | 4.20 | 3.09 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.56 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 11/6/2026 4:00:06 PM EST |
| 11.50 | 3.00 | 5.50 | 4.25 | % | 0.37 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 12.00 | 4.40 | 5.00 | 4.70 | 4.70 | +0.71 | +17.80% | 0.39 | 2 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 12.50 | 3.90 | 6.50 | 5.20 | % | 0.42 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 13.00 | 5.50 | 6.10 | 5.80 | 5.70 | +0.49 | +9.41% | 0.45 | 2 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 13.50 | 5.90 | 7.40 | 6.65 | % | 0.49 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 14.00 | 6.40 | 7.40 | 6.90 | % | 0.49 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 15.00 | 7.20 | 8.00 | 7.60 | 7.70 | % | 0.51 | 2 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 16.00 | 8.50 | 8.90 | 8.70 | 8.75 | +0.67 | +8.30% | 0.54 | 2 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 17.00 | 8.90 | 10.40 | 9.65 | 9.67 | % | 0.57 | 1 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 18.00 | 10.40 | 12.00 | 11.20 | % | 0.62 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 19.00 | 11.40 | 12.70 | 12.05 | % | 0.63 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 20.00 | 12.40 | 13.70 | 13.05 | % | 0.65 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 21.00 | 13.40 | 14.70 | 14.05 | % | 0.67 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST |