Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $8.97 as of 8/7/2026 8:46:47 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 | 6.00 | 9.10 | 7.55 | 6.95 | 0.00 | 0.00% | 7.55 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 2.00 | 4.90 | 8.30 | 6.60 | 5.67 | 0.00 | 0.00% | 3.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 2.50 | 4.50 | 7.60 | 6.05 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 3.00 | 4.80 | 6.70 | 5.75 | 5.20 | 0.00 | 0.00% | 1.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 3.50 | 4.10 | 6.40 | 5.25 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.00 | 4.70 | 5.10 | 4.90 | 4.93 | +0.73 | +17.39% | 1.23 | 2 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 4.50 | 3.60 | 4.80 | 4.20 | % | 0.93 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.00 | 3.70 | 4.10 | 3.90 | 3.80 | +0.78 | +25.83% | 0.78 | 8 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 5.50 | 2.30 | 4.20 | 3.25 | % | 0.59 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 6.00 | 2.70 | 3.20 | 2.95 | 2.93 | +0.32 | +12.27% | 0.49 | 2 | 6 | 3.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 6.50 | 1.90 | 2.60 | 2.25 | % | 0.35 | 0 | 0 | 2.33 | 0.99 | 0.06 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 7.00 | 1.75 | 2.10 | 1.93 | 1.85 | +0.26 | +16.36% | 0.28 | 6 | 4 | 1.93 | 0.90 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 7.50 | 1.30 | 1.65 | 1.48 | 1.50 | +0.59 | +64.84% | 0.20 | 11 | 10 | 1.71 | 0.85 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 0.70 | 1.45 | 1.08 | 0.63 | 0.00 | 0.00% | 0.14 | 0 | 29 | 2.04 | 0.75 | 0.20 | -0.03 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 8.50 | 0.65 | 0.85 | 0.75 | 0.79 | +0.18 | +29.51% | 0.09 | 9 | 159 | 1.14 | 0.63 | 0.26 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.06 | 19 | 459 | 1.15 | 0.49 | 0.28 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.50 | 0.25 | 0.45 | 0.35 | 0.33 | +0.06 | +22.23% | 0.04 | 29 | 44 | 1.22 | 0.35 | 0.27 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.00 | 0.10 | 1.00 | 0.55 | 0.20 | +0.05 | +33.34% | 0.06 | 31 | 67 | 1.09 | 0.23 | 0.23 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.14 | 0.17 | -0.02 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 21 | 9 | 1.63 | 0.09 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.05 | 0.08 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 2.01 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.01 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 8 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 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 | 8/7/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.02 | -0.01 | 0.06 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.23 | -0.10 | 0.11 | -0.02 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 23 | 207 | 1.79 | -0.15 | 0.16 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.26 | -60.47% | 0.02 | 5 | 62 | 1.04 | -0.25 | 0.20 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 8.50 | 0.25 | 0.60 | 0.43 | 0.40 | -0.30 | -42.86% | 0.05 | 16 | 6 | 1.22 | -0.37 | 0.26 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.51 | -48.12% | 0.06 | 35 | 4 | 1.01 | -0.51 | 0.28 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 9.50 | 0.65 | 1.50 | 1.08 | % | 0.11 | 0 | 0 | 1.29 | -0.65 | 0.27 | -0.03 | 8/7/2026 4:00:01 PM EST | |||
| 10.00 | 1.10 | 1.90 | 1.50 | % | 0.15 | 0 | 0 | 2.41 | -0.77 | 0.23 | -0.03 | 8/7/2026 4:00:01 PM EST | |||
| 10.50 | 1.40 | 2.30 | 1.85 | % | 0.18 | 0 | 0 | 2.49 | -0.86 | 0.17 | -0.02 | 8/7/2026 4:00:01 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 3.60 | -0.91 | 0.12 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 11.50 | 2.30 | 3.40 | 2.85 | % | 0.25 | 0 | 0 | 3.21 | -0.95 | 0.08 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 12.00 | 2.95 | 3.80 | 3.38 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.20 | -0.97 | 0.04 | -0.01 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.85 | -0.99 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 13.00 | 3.80 | 4.90 | 4.35 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.82 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 13.50 | 4.50 | 4.80 | 4.65 | 4.67 | % | 0.34 | 5 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 14.00 | 4.70 | 5.90 | 5.30 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | % | 0.42 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 18.00 | 8.60 | 10.10 | 9.35 | % | 0.52 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |