Options Chain for NEWSMAX INC COM SHS CLASS B (NMAX) - $25.50 as of 4/18/2025 9:31:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 15.20 | 13.40 | 0.00 | 0.00% | 0 | 3 | 4/14/2025 | EST | ||||
| 15.00 | 10.00 | 11.30 | 12.60 | 0.00 | 0.00% | 0 | 31 | 4/15/2025 | EST | ||||
| 17.50 | 8.20 | 10.40 | 9.18 | -0.93 | -9.20% | 1 | 7 | 4/17/2025 | EST | ||||
| 20.00 | 6.60 | 7.20 | 7.10 | -1.10 | -13.42% | 5 | 114 | 4/17/2025 | EST | ||||
| 22.50 | 5.00 | 5.60 | 5.30 | -1.10 | -17.19% | 13 | 46 | 4/17/2025 | EST | ||||
| 25.00 | 4.00 | 4.60 | 4.15 | -1.45 | -25.90% | 94 | 158 | 4/17/2025 | EST | ||||
| 30.00 | 2.55 | 2.70 | 2.62 | -0.88 | -25.15% | 1,101 | 2,072 | 4/17/2025 | EST | ||||
| 35.00 | 1.40 | 1.95 | 1.60 | -0.91 | -36.26% | 56 | 200 | 4/17/2025 | EST | ||||
| 40.00 | 0.95 | 1.40 | 1.28 | -0.67 | -34.36% | 220 | 566 | 4/17/2025 | EST | ||||
| 45.00 | 0.75 | 1.05 | 1.00 | -0.72 | -41.86% | 8 | 162 | 4/17/2025 | EST | ||||
| 50.00 | 0.60 | 0.90 | 0.80 | -0.35 | -30.44% | 54 | 417 | 4/17/2025 | EST | ||||
| 55.00 | 0.30 | 0.80 | 0.72 | -0.37 | -33.95% | 2 | 132 | 4/17/2025 | EST | ||||
| 60.00 | 0.50 | 0.65 | 0.55 | -0.30 | -35.30% | 29 | 104 | 4/17/2025 | EST | ||||
| 65.00 | 0.30 | 0.65 | 0.45 | -0.30 | -40.00% | 5 | 19 | 4/17/2025 | EST | ||||
| 70.00 | 0.25 | 0.75 | 0.40 | -0.35 | -46.67% | 4 | 50 | 4/17/2025 | EST | ||||
| 75.00 | 0.15 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 91 | 4/16/2025 | EST | ||||
| 80.00 | 0.25 | 0.45 | 0.37 | -0.08 | -17.78% | 7 | 292 | 4/17/2025 | EST | ||||
| 85.00 | 0.10 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 4/15/2025 | EST | ||||
| 90.00 | 0.10 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 20 | 4/14/2025 | EST | ||||
| 95.00 | 0.00 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 2 | 4/9/2025 | EST | ||||
| 100.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 996 | 4/14/2025 | EST | ||||
| 105.00 | 0.00 | 2.30 | 0.34 | 0.00 | 0.00% | 0 | 0 | 4/14/2025 | EST | ||||
| 110.00 | 0.20 | 0.50 | 0.20 | -0.10 | -33.34% | 13 | 120 | 4/17/2025 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.35 | 0.45 | 0.40 | +0.04 | +11.12% | 102 | 307 | 4/17/2025 | EST | ||||
| 15.00 | 0.55 | 0.90 | 0.81 | -0.04 | -4.71% | 353 | 3,372 | 4/17/2025 | EST | ||||
| 17.50 | 1.30 | 1.45 | 1.43 | 0.00 | 0.00% | 33 | 20 | 4/17/2025 | EST | ||||
| 20.00 | 2.15 | 2.40 | 2.25 | 0.00 | 0.00% | 232 | 441 | 4/17/2025 | EST | ||||
| 22.50 | 3.30 | 3.40 | 3.35 | 0.00 | 0.00% | 931 | 885 | 4/17/2025 | EST | ||||
| 25.00 | 4.70 | 4.90 | 4.76 | +0.04 | +0.85% | 129 | 446 | 4/17/2025 | EST | ||||
| 30.00 | 8.10 | 8.50 | 8.34 | +0.44 | +5.57% | 223 | 906 | 4/17/2025 | EST | ||||
| 35.00 | 12.10 | 13.40 | 12.48 | +0.88 | +7.59% | 17 | 79 | 4/17/2025 | EST | ||||
| 40.00 | 16.60 | 17.60 | 16.99 | +1.55 | +10.04% | 98 | 61 | 4/17/2025 | EST | ||||
| 45.00 | 21.30 | 23.00 | 21.52 | -1.98 | -8.43% | 7 | 70 | 4/17/2025 | EST | ||||
| 50.00 | 26.10 | 27.60 | 26.30 | -0.51 | -1.91% | 5 | 8 | 4/17/2025 | EST | ||||
| 55.00 | 30.20 | 33.40 | 27.91 | 0.00 | 0.00% | 0 | 5 | 4/9/2025 | EST | ||||
| 60.00 | 35.50 | 38.20 | 35.20 | 0.00 | 0.00% | 0 | 9 | 4/11/2025 | EST | ||||
| 65.00 | 40.00 | 43.50 | 36.40 | 0.00 | 0.00% | 0 | 3 | 4/9/2025 | EST | ||||
| 70.00 | 45.00 | 48.50 | % | 0 | 0 | EST | |||||||
| 75.00 | 50.30 | 53.50 | 41.70 | 0.00 | 0.00% | 0 | 1 | 4/4/2025 | EST | ||||
| 80.00 | 55.00 | 58.50 | 44.90 | 0.00 | 0.00% | 0 | 1 | 4/8/2025 | EST | ||||
| 85.00 | 59.60 | 63.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 64.80 | 68.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 69.40 | 73.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 74.40 | 78.00 | 63.60 | 0.00 | 0.00% | 0 | 1 | 4/4/2025 | EST | ||||
| 105.00 | 79.40 | 83.00 | 68.20 | 0.00 | 0.00% | 0 | 1 | 4/4/2025 | EST | ||||
| 110.00 | 84.60 | 88.00 | % | 0 | 0 | EST |