Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $7.06 as of 6/23/2026 6:04:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 5.00 | 4.80 | 4.70 | +0.10 | +2.18% | 1.92 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 3.00 | 4.20 | 4.50 | 4.35 | 4.35 | +0.20 | +4.82% | 1.45 | 5 | 6 | 8.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 3.50 | 3.70 | 4.00 | 3.85 | 3.85 | +0.30 | +8.46% | 1.10 | 7 | 6 | 7.34 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 4.00 | 3.10 | 3.50 | 3.30 | 3.25 | +0.15 | +4.84% | 0.82 | 10 | 7 | 6.27 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 4.50 | 2.65 | 2.95 | 2.80 | 2.75 | +0.10 | +3.78% | 0.62 | 3 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 5.00 | 2.20 | 2.45 | 2.33 | 2.26 | +0.06 | +2.73% | 0.47 | 8 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 5.50 | 1.65 | 1.95 | 1.80 | 1.76 | -0.14 | -7.37% | 0.33 | 3 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 6.00 | 1.20 | 1.45 | 1.33 | 1.37 | -0.89 | -39.39% | 0.22 | 26 | 18 | 2.57 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 6.50 | 0.50 | 0.95 | 0.73 | % | 0.11 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 7.00 | 0.25 | 0.55 | 0.40 | 0.20 | -0.09 | -31.04% | 0.06 | 3 | 6 | 1.62 | 0.77 | 0.96 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.16 | +0.11 | +220.00% | 0.02 | 8 | 31 | 1.02 | 0.35 | 0.69 | -0.02 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 155 | 1.34 | 0.13 | 0.34 | -0.02 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 104 | 1.44 | 0.04 | 0.13 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 176 | 1.79 | 0.01 | 0.04 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.50 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/23/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 29 | 2.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/23/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.19 | % | 0.01 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST | |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.02 | 14 | 62 | 0.86 | -0.23 | 0.96 | -0.01 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 7.50 | 0.25 | 0.75 | 0.50 | 0.40 | -0.15 | -27.28% | 0.07 | 1 | 68 | 2.17 | -0.65 | 0.69 | -0.02 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 8.00 | 0.60 | 1.35 | 0.98 | 1.06 | 0.00 | 0.00% | 0.12 | 0 | 138 | 3.22 | -0.87 | 0.34 | -0.02 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 8.50 | 0.90 | 1.90 | 1.40 | % | 0.16 | 0 | 0 | 3.98 | -0.96 | 0.13 | -0.01 | 6/23/2026 3:59:50 PM EST | |||
| 9.00 | 1.55 | 2.40 | 1.98 | 2.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.47 | -0.99 | 0.04 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 9.50 | 2.05 | 2.75 | 2.40 | 2.43 | +0.17 | +7.53% | 0.25 | 1 | 1 | 4.25 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 10.00 | 2.50 | 3.30 | 2.90 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 10.50 | 2.90 | 3.80 | 3.35 | 3.43 | +0.26 | +8.21% | 0.32 | 4 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 11.00 | 3.50 | 4.20 | 3.85 | 3.90 | -0.13 | -3.23% | 0.35 | 14 | 6 | 5.06 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 11.50 | 4.00 | 4.70 | 4.35 | 4.35 | -0.09 | -2.03% | 0.38 | 14 | 5 | 5.36 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 12.00 | 4.50 | 5.20 | 4.85 | 4.90 | +0.05 | +1.04% | 0.40 | 15 | 13 | 5.63 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 12.50 | 5.00 | 5.70 | 5.35 | 5.35 | +0.05 | +0.95% | 0.43 | 15 | 26 | 0.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:50 PM EST |
| 13.00 | 5.30 | 6.30 | 5.80 | 6.07 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 13.50 | 5.90 | 6.80 | 6.35 | 6.14 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |
| 15.00 | 7.30 | 8.30 | 7.80 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:50 PM EST |