Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.91 as of 2/2/2026 8:42:24 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 | 3.70 | 7.90 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 2.70 | 6.90 | 4.80 | 6.00 | 0.00 | 0.00% | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 3.00 | 1.75 | 5.90 | 3.83 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.75 | 4.90 | 2.83 | % | 0.71 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.50 | 1.00 | 4.60 | 2.80 | % | 0.62 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.55 | 4.20 | 2.38 | % | 0.48 | 0 | 0 | 8.52 | 1.00 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 3.70 | 1.85 | % | 0.34 | 0 | 0 | 7.75 | 0.97 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 3.20 | 1.60 | % | 0.27 | 0 | 0 | 8.00 | 0.90 | 0.21 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 2.50 | 1.25 | % | 0.19 | 0 | 0 | 3.31 | 0.78 | 0.46 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | 0.50 | 0.65 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.22 | 0.47 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.07 | 0.07 | 0.21 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.30 | 0.01 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.29 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.70 | 0.00 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.30 | -0.03 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.92 | -0.10 | 0.21 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.88 | -0.22 | 0.46 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.65 | -0.50 | 0.65 | -0.02 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 2.80 | 1.40 | % | 0.19 | 0 | 0 | 6.29 | -0.78 | 0.47 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 3.30 | 1.65 | 0.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 6.41 | -0.93 | 0.21 | -0.01 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 8.50 | 0.35 | 3.80 | 2.08 | 0.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 7.04 | -0.99 | 0.06 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.85 | 4.30 | 2.58 | 1.05 | 0.00 | 0.00% | 0.29 | 0 | 7 | 7.36 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 9.50 | 0.60 | 4.80 | 2.70 | 1.91 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.94 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 1.10 | 5.20 | 3.15 | 2.91 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 10.50 | 1.60 | 5.80 | 3.70 | 3.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 2.10 | 6.30 | 4.20 | 3.61 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 2.60 | 6.80 | 4.70 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 3.00 | 7.20 | 5.10 | 5.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 3.60 | 7.80 | 5.70 | 5.42 | 0.00 | 0.00% | 0.46 | 0 | 3 | 7.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 4.10 | 8.30 | 6.20 | 6.06 | 0.00 | 0.00% | 0.48 | 0 | 2 | 7.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 5.10 | 9.30 | 7.20 | 6.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 6.10 | 10.30 | 8.20 | 7.72 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 7.10 | 11.30 | 9.20 | 8.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 8.10 | 12.30 | 10.20 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |