Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $6.81 as of 3/23/2026 8:25:36 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 | 5.40 | 6.50 | 5.95 | 5.86 | % | 5.95 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:33 PM EST | |
| 2.00 | 4.30 | 5.50 | 4.90 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:33 PM EST | |||
| 3.00 | 3.30 | 4.50 | 3.90 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:33 PM EST | |||
| 4.00 | 2.40 | 3.40 | 2.90 | 2.93 | -0.08 | -2.66% | 0.72 | 3 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 4.50 | 2.05 | 3.10 | 2.58 | 2.54 | -0.06 | -2.31% | 0.57 | 3 | 1 | 0.00 | 0.96 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 5.00 | 1.25 | 3.10 | 2.18 | 2.23 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 0.91 | 0.09 | -0.06 | 3/18/2026 | 3/23/2026 3:59:33 PM EST |
| 5.50 | 1.15 | 2.20 | 1.68 | 1.74 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.00 | 0.85 | 0.14 | -0.07 | 3/10/2026 | 3/23/2026 3:59:33 PM EST |
| 6.00 | 0.35 | 1.80 | 1.08 | 1.16 | 0.00 | 0.00% | 0.18 | 0 | 47 | 5.02 | 0.77 | 0.20 | -0.08 | 3/19/2026 | 3/23/2026 3:59:33 PM EST |
| 6.50 | 0.50 | 1.45 | 0.98 | 0.53 | -0.02 | -3.64% | 0.15 | 16 | 4 | 2.65 | 0.66 | 0.25 | -0.09 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 8 | 22 | 1.41 | 0.53 | 0.27 | -0.09 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 0.03 | 25 | 57 | 1.51 | 0.41 | 0.26 | -0.08 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 101 | 134 | 1.54 | 0.31 | 0.22 | -0.08 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 8.50 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 46 | 5.72 | 0.20 | 0.19 | -0.06 | 3/20/2026 | 3/23/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.14 | 0.15 | 0.15 | -0.05 | 3/23/2026 3:59:33 PM EST | |||
| 9.50 | 0.00 | 2.50 | 1.25 | % | 0.13 | 0 | 0 | 0.00 | 0.09 | 0.11 | -0.03 | 3/23/2026 3:59:33 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 968 | 2.28 | 0.07 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 10.50 | 0.00 | 2.55 | 1.28 | % | 0.12 | 0 | 0 | 0.00 | 0.04 | 0.05 | -0.02 | 3/23/2026 3:59:33 PM EST | |||
| 11.00 | 0.00 | 2.55 | 1.28 | % | 0.12 | 0 | 0 | 0.00 | 0.02 | 0.03 | -0.01 | 3/23/2026 3:59:33 PM EST | |||
| 12.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.01 | 0.02 | 0.00 | 3/5/2026 | 3/23/2026 3:59:33 PM EST |
| 13.00 | 0.00 | 2.55 | 1.28 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/23/2026 3:59:33 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 257 | 3.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:33 PM EST |
| 15.00 | 0.00 | 2.50 | 1.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:33 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 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 1.70 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:33 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:33 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 1 | 0 | 4.03 | -0.01 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:33 PM EST | |
| 4.50 | 0.00 | 2.60 | 1.30 | % | 0.29 | 0 | 0 | 0.00 | -0.04 | 0.05 | -0.04 | 3/23/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 2.50 | 1.25 | % | 0.25 | 0 | 0 | 0.00 | -0.09 | 0.09 | -0.06 | 3/23/2026 3:59:33 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.68 | -0.15 | 0.14 | -0.07 | 3/23/2026 3:59:33 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 1.48 | -0.23 | 0.20 | -0.08 | 3/23/2026 3:59:33 PM EST | |||
| 6.50 | 0.15 | 0.35 | 0.25 | 0.15 | -0.20 | -57.15% | 0.04 | 17 | 3 | 1.54 | -0.34 | 0.25 | -0.09 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 7.00 | 0.20 | 0.90 | 0.55 | 0.50 | -0.05 | -9.10% | 0.08 | 2 | 11 | 2.95 | -0.47 | 0.27 | -0.09 | 3/23/2026 | 3/23/2026 3:59:33 PM EST |
| 7.50 | 0.20 | 2.15 | 1.18 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.29 | -0.59 | 0.26 | -0.08 | 3/17/2026 | 3/23/2026 3:59:33 PM EST |
| 8.00 | 0.45 | 1.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.36 | -0.69 | 0.22 | -0.08 | 3/18/2026 | 3/23/2026 3:59:33 PM EST |
| 8.50 | 0.90 | 2.40 | 1.65 | % | 0.19 | 0 | 0 | 4.67 | -0.80 | 0.19 | -0.06 | 3/23/2026 3:59:33 PM EST | |||
| 9.00 | 1.40 | 2.85 | 2.13 | % | 0.24 | 0 | 0 | 4.92 | -0.84 | 0.15 | -0.05 | 3/23/2026 3:59:33 PM EST | |||
| 9.50 | 2.00 | 3.80 | 2.90 | % | 0.31 | 0 | 0 | 6.95 | -0.91 | 0.11 | -0.03 | 3/23/2026 3:59:33 PM EST | |||
| 10.00 | 2.00 | 4.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 7.33 | -0.93 | 0.08 | -0.03 | 3/19/2026 | 3/23/2026 3:59:33 PM EST |
| 10.50 | 3.20 | 4.50 | 3.85 | % | 0.37 | 0 | 0 | 6.57 | -0.96 | 0.05 | -0.02 | 3/23/2026 3:59:33 PM EST | |||
| 11.00 | 2.95 | 5.50 | 4.23 | 3.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.70 | -0.98 | 0.03 | -0.01 | 3/18/2026 | 3/23/2026 3:59:33 PM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 6.27 | -0.99 | 0.02 | 0.00 | 3/23/2026 3:59:33 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | 5.92 | 0.00 | 0.00% | 0.47 | 0 | 2 | 7.17 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:33 PM EST |
| 14.00 | 6.30 | 7.80 | 7.05 | 6.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:33 PM EST |
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:33 PM EST |