Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $13.99 as of 7/25/2025 1:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.80 | 10.90 | 8.85 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 5.80 | 9.90 | 7.85 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.50 | 5.30 | 9.40 | 7.35 | % | 1.13 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 4.80 | 8.90 | 6.85 | % | 0.98 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.50 | 4.30 | 8.30 | 6.30 | 5.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:54 AM EST |
| 8.00 | 3.80 | 7.90 | 5.85 | % | 0.73 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 8.50 | 3.30 | 7.30 | 5.30 | % | 0.62 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 9.00 | 2.80 | 6.80 | 4.80 | 4.15 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:54 AM EST |
| 9.50 | 2.30 | 6.30 | 4.30 | 4.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 1.80 | 6.00 | 3.90 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:54 AM EST |
| 10.50 | 1.30 | 5.50 | 3.40 | % | 0.32 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 0.80 | 4.70 | 2.75 | 3.20 | % | 0.25 | 1 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 11.50 | 0.30 | 4.00 | 2.15 | 1.84 | 0.00 | 0.00% | 0.19 | 0 | 7 | 3.85 | 0.99 | 0.04 | 0.00 | 6/23/2025 | 7/25/2025 11:58:54 AM EST |
| 12.00 | 0.75 | 3.90 | 2.33 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 4.08 | 0.95 | 0.10 | -0.01 | 6/27/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 1.35 | 1.55 | 1.45 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.65 | 0.86 | 0.17 | -0.02 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 13.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.25 | -20.00% | 0.08 | 15 | 34 | 0.63 | 0.76 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 13.50 | 0.60 | 0.80 | 0.70 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.65 | 0.62 | 0.31 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.15 | -27.28% | 0.03 | 4 | 50 | 0.65 | 0.46 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 35 | 0.73 | 0.33 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 79 | 486 | 0.72 | 0.23 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 10 | 116 | 0.79 | 0.16 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.79 | 0.11 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.05 | 0.07 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.02 | 0.04 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.42 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.38 | +0.33 | +660.00% | 0.01 | 1 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 37 | 3.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.69 | -0.01 | 0.04 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.38 | -0.05 | 0.10 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.53 | -88.34% | 0.00 | 1 | 16 | 0.80 | -0.14 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 18 | 179 | 0.64 | -0.24 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.71 | -0.38 | 0.31 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.15 | +36.59% | 0.04 | 59 | 77 | 0.65 | -0.54 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 14.50 | 0.85 | 0.95 | 0.90 | 0.97 | +0.27 | +38.58% | 0.06 | 31 | 23 | 0.72 | -0.67 | 0.27 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 1.25 | 1.40 | 1.33 | 1.48 | +0.40 | +37.04% | 0.09 | 1 | 34 | 0.80 | -0.77 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.50 | 1.25 | 2.25 | 1.75 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.50 | -0.84 | 0.16 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 1.70 | 3.60 | 2.65 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.84 | -0.89 | 0.12 | -0.02 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 16.50 | 1.50 | 4.80 | 3.15 | % | 0.19 | 0 | 0 | 3.93 | -0.95 | 0.07 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 17.00 | 2.50 | 5.30 | 3.90 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 4.11 | -0.98 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 2.95 | 5.80 | 4.38 | % | 0.25 | 0 | 0 | 4.27 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 18.00 | 3.40 | 5.40 | 4.40 | % | 0.24 | 0 | 0 | 3.23 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 18.50 | 3.00 | 6.80 | 4.90 | % | 0.26 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 19.00 | 3.20 | 7.30 | 5.25 | 7.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 19.50 | 3.80 | 7.10 | 5.45 | % | 0.28 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 4.30 | 8.30 | 6.30 | % | 0.32 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.50 | 4.80 | 8.80 | 6.80 | % | 0.33 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 5.20 | 9.30 | 7.25 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 5.21 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 21.50 | 5.70 | 9.80 | 7.75 | % | 0.36 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 6.70 | 10.30 | 8.50 | % | 0.39 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 6.80 | 10.80 | 8.80 | 8.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 7.20 | 11.30 | 9.25 | % | 0.40 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.50 | 7.70 | 11.80 | 9.75 | % | 0.41 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 8.20 | 12.30 | 10.25 | % | 0.43 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.50 | 8.90 | 12.80 | 10.85 | % | 0.44 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 9.20 | 13.30 | 11.25 | % | 0.45 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.50 | 9.70 | 13.80 | 11.75 | % | 0.46 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 10.70 | 14.30 | 12.50 | % | 0.48 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.50 | 10.70 | 14.80 | 12.75 | % | 0.48 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 11.20 | 15.30 | 13.25 | % | 0.49 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.50 | 12.20 | 15.80 | 14.00 | % | 0.51 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 12.20 | 16.30 | 14.25 | % | 0.51 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.50 | 13.00 | 16.80 | 14.90 | % | 0.52 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 14.30 | 17.30 | 15.80 | % | 0.54 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 14.80 | 18.30 | 16.55 | % | 0.55 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |