NMAX · Newsmax Inc.

Track NMAX — free

$10.91 -0.52 (-4.55%) At close · Aug 19

Market Cap

$1.34B

129.16M

Options Chain

Underlying $10.91 · at close Aug 19, 2026 Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 72 contracts · mixed snapshot sessions · Aug 6, 2026–Aug 19, 2026; 10 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Aug 28 8d Sep 4 15d Sep 11 22d Sep 18 29d Sep 25 36d Oct 2 43d Oct 16 57d Jan 15 148d Jan 21 519d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
166	6	—	—	$9.90		$0.12	—	—	1	12
Call · $1 In the money Snapshot session Aug 19, 2026 Last $9.90 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 Model this call Put · $1 Snapshot session Aug 10, 2026 Last $0.12 Breakeven $0.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
101	3	—	—	$8.85		$0.14	—	—	1	1
Call · $2 In the money Snapshot session Aug 19, 2026 Last $8.85 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 Model this call Put · $2 Snapshot session Aug 10, 2026 Last $0.14 Breakeven $1.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
202	2	—	—	$8.35		$0.14	-0.021	1394.5%	1	3
Call · $2.5 In the money Snapshot session Aug 19, 2026 Last $8.35 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 Model this call Put · $2.5 Snapshot session Aug 10, 2026 Last $0.14 Breakeven $2.36 Implied vol 1394.5% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.157 Vega 0 Open interest 3 Model this put
202	3	—	—	$7.85		$0.14	—	—	1	2
Call · $3 In the money Snapshot session Aug 19, 2026 Last $7.85 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 Model this call Put · $3 Snapshot session Aug 10, 2026 Last $0.14 Breakeven $2.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	4	—	—	$7.40		$0.14	—	—	1	1
Call · $3.5 In the money Snapshot session Aug 19, 2026 Last $7.40 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $3.5 Snapshot session Aug 10, 2026 Last $0.14 Breakeven $3.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
105	1	—	—	$7.30		$0.04	—	—	2	1
Call · $4 In the money Snapshot session Aug 19, 2026 Last $7.30 Breakeven $11.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 Model this call Put · $4 Snapshot session Aug 6, 2026 Last $0.04 Breakeven $3.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	2	—	—	$6.40		—	—	—	—	0
Call · $4.5 In the money Snapshot session Aug 19, 2026 Last $6.40 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $4.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
103	3	—	—	$5.85		—	-0.077	1102%	—	0
Call · $5 In the money Snapshot session Aug 19, 2026 Last $5.85 Breakeven $10.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol 1102% Delta -0.077 ≈8% ITM Gamma 0.017 Theta -0.352 Vega 0.001 Open interest 0 Model this put
0	2	—	—	$5.45		—	—	—	—	0
Call · $5.5 In the money Snapshot session Aug 19, 2026 Last $5.45 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $5.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$5.38		$0.35	-0.089	837.8%	1	1
Call · $6 In the money Snapshot session Aug 19, 2026 Last $5.38 Breakeven $11.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $6 Snapshot session Aug 7, 2026 Last $0.35 Breakeven $5.65 Implied vol 837.8% Delta -0.089 ≈9% ITM Gamma 0.025 Theta -0.298 Vega 0.001 Open interest 1 Model this put
1	2	—	—	$4.40		$0.11	-0.07	602.8%	2	1
Call · $6.5 In the money Snapshot session Aug 19, 2026 Last $4.40 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $6.5 Snapshot session Aug 12, 2026 Last $0.11 Breakeven $6.39 Implied vol 602.8% Delta -0.07 ≈7% ITM Gamma 0.029 Theta -0.177 Vega 0.001 Open interest 1 Model this put
11	11	—	—	$4.42		$0.05	-0.065	488.7%	1	3
Call · $7 In the money Snapshot session Aug 18, 2026 Last $4.42 Breakeven $11.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $7 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $6.95 Implied vol 488.7% Delta -0.065 ≈6% ITM Gamma 0.034 Theta -0.135 Vega 0.001 Open interest 3 Model this put
16	1	—	—	$3.45		$0.04	-0.082	450.9%	1	190
Call · $7.5 In the money Snapshot session Aug 19, 2026 Last $3.45 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $7.5 Snapshot session Aug 18, 2026 Last $0.04 Breakeven $7.46 Implied vol 450.9% Delta -0.082 ≈8% ITM Gamma 0.044 Theta -0.149 Vega 0.001 Open interest 190 Model this put
3	4	—	—	$3.50		$0.15	-0.115	447.1%	26	27
Call · $8 In the money Snapshot session Aug 18, 2026 Last $3.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $8 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $7.85 Implied vol 447.1% Delta -0.115 ≈12% ITM Gamma 0.057 Theta -0.191 Vega 0.002 Open interest 27 Model this put
2	1	425.9%	0.849	$2.95		$0.30	-0.124	369.5%	33	40
Call · $8.5 In the money Snapshot session Aug 19, 2026 Last $2.95 Breakeven $11.45 Implied vol 425.9% Delta 0.849 ≈85% ITM Gamma 0.072 Theta -0.219 Vega 0.002 Open interest 2 Model this call Put · $8.5 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $8.20 Implied vol 369.5% Delta -0.124 ≈12% ITM Gamma 0.073 Theta -0.166 Vega 0.002 Open interest 40 Model this put
94	22	0%	1	$2.55		$0.05	-0.249	659.2%	200	204
Call · $9 In the money Snapshot session Aug 18, 2026 Last $2.55 Breakeven $11.55 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 94 Model this call Put · $9 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $8.95 Implied vol 659.2% Delta -0.249 ≈25% ITM Gamma 0.063 Theta -0.46 Vega 0.002 Open interest 204 Model this put
57	1	200.9%	0.878	$2.25		$0.70	-0.256	427.2%	10	10
Call · $9.5 In the money Snapshot session Aug 19, 2026 Last $2.25 Breakeven $11.75 Implied vol 200.9% Delta 0.878 ≈88% ITM Gamma 0.133 Theta -0.091 Vega 0.002 Open interest 57 Model this call Put · $9.5 Snapshot session Aug 13, 2026 Last $0.70 Breakeven $8.80 Implied vol 427.2% Delta -0.256 ≈26% ITM Gamma 0.099 Theta -0.301 Vega 0.002 Open interest 10 Model this put
493	3	—	—	$0.97		$0.10	-0.156	149.4%	20	87
Call · $10 In the money Snapshot session Aug 19, 2026 Last $0.97 Breakeven $10.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 493 Model this call Put · $10 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $9.90 Implied vol 149.4% Delta -0.156 ≈16% ITM Gamma 0.209 Theta -0.078 Vega 0.002 Open interest 87 Model this put
251	299	60.2%	0.893	$0.60		$0.09	-0.219	100.3%	6	1
Call · $10.5 In the money Snapshot session Aug 19, 2026 Last $0.60 Breakeven $11.10 Implied vol 60.2% Delta 0.893 ≈89% ITM Gamma 0.4 Theta -0.025 Vega 0.001 Open interest 251 Model this call Put · $10.5 Snapshot session Aug 19, 2026 Last $0.09 Breakeven $10.41 Implied vol 100.3% Delta -0.219 ≈22% ITM Gamma 0.391 Theta -0.066 Vega 0.003 Open interest 1 Model this put
Underlying $10.91
235	3	56.3%	0.554	$0.30		$0.40	-0.46	97.6%	18	24
Call · $11 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $11.30 Implied vol 56.3% Delta 0.554 ≈55% ITM Gamma 0.922 Theta -0.049 Vega 0.003 Open interest 235 Model this call Put · $11 In the money Snapshot session Aug 19, 2026 Last $0.40 Breakeven $10.60 Implied vol 97.6% Delta -0.46 ≈46% ITM Gamma 0.537 Theta -0.085 Vega 0.003 Open interest 24 Model this put
224	17	94.3%	0.283	$0.09		$0.26	-0.665	122%	24	25
Call · $11.5 Snapshot session Aug 19, 2026 Last $0.09 Breakeven $11.59 Implied vol 94.3% Delta 0.283 ≈28% ITM Gamma 0.47 Theta -0.07 Vega 0.003 Open interest 224 Model this call Put · $11.5 In the money Snapshot session Aug 18, 2026 Last $0.26 Breakeven $11.24 Implied vol 122% Delta -0.665 ≈67% ITM Gamma 0.392 Theta -0.097 Vega 0.003 Open interest 25 Model this put
281	282	116.1%	0.163	$0.05		$1.05	-0.752	163.1%	2	22
Call · $12 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $12.05 Implied vol 116.1% Delta 0.163 ≈16% ITM Gamma 0.277 Theta -0.063 Vega 0.002 Open interest 281 Model this call Put · $12 In the money Snapshot session Aug 19, 2026 Last $1.05 Breakeven $10.95 Implied vol 163.1% Delta -0.752 ≈75% ITM Gamma 0.258 Theta -0.114 Vega 0.003 Open interest 22 Model this put
103	38	290.7%	0.306	$0.10		$1.40	-0.806	190.2%	2	0
Call · $12.5 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $12.60 Implied vol 290.7% Delta 0.306 ≈31% ITM Gamma 0.158 Theta -0.224 Vega 0.003 Open interest 103 Model this call Put · $12.5 In the money Snapshot session Aug 19, 2026 Last $1.40 Breakeven $11.10 Implied vol 190.2% Delta -0.806 ≈81% ITM Gamma 0.189 Theta -0.113 Vega 0.002 Open interest 0 Model this put
57	253	200.3%	0.135	$0.05		$1.82	-0.887	183.5%	2	1
Call · $13 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $13.05 Implied vol 200.3% Delta 0.135 ≈13% ITM Gamma 0.142 Theta -0.096 Vega 0.001 Open interest 57 Model this call Put · $13 In the money Snapshot session Aug 19, 2026 Last $1.82 Breakeven $11.18 Implied vol 183.5% Delta -0.887 ≈89% ITM Gamma 0.137 Theta -0.076 Vega 0.001 Open interest 1 Model this put
42	12	213.1%	0.1	$0.05		—	—	—	—	0
Call · $13.5 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $13.55 Implied vol 213.1% Delta 0.1 ≈10% ITM Gamma 0.108 Theta -0.082 Vega 0.002 Open interest 42 Model this call Put · $13.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$0.10		$3.58	—	—	3	0
Call · $14 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $14 In the money Snapshot session Aug 17, 2026 Last $3.58 Breakeven $10.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	1	293.8%	0.079	$0.05		$3.85	-0.941	266.9%	2	0
Call · $15 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $15.05 Implied vol 293.8% Delta 0.079 ≈8% ITM Gamma 0.066 Theta -0.095 Vega 0.001 Open interest 40 Model this call Put · $15 In the money Snapshot session Aug 19, 2026 Last $3.85 Breakeven $11.15 Implied vol 266.9% Delta -0.941 ≈94% ITM Gamma 0.058 Theta -0.068 Vega 0.001 Open interest 0 Model this put
0	2	—	—	$0.05		$4.85	-0.914	363.3%	2	1
Call · $16 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16 In the money Snapshot session Aug 19, 2026 Last $4.85 Breakeven $11.15 Implied vol 363.3% Delta -0.914 ≈91% ITM Gamma 0.057 Theta -0.125 Vega 0.001 Open interest 1 Model this put
0	2	375.9%	0.064	$0.05		$5.67	-0.952	350.7%	1	1
Call · $17 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $17.05 Implied vol 375.9% Delta 0.064 ≈6% ITM Gamma 0.043 Theta -0.102 Vega 0.001 Open interest 0 Model this call Put · $17 In the money Snapshot session Aug 18, 2026 Last $5.67 Breakeven $11.33 Implied vol 350.7% Delta -0.952 ≈95% ITM Gamma 0.037 Theta -0.075 Vega 0.001 Open interest 1 Model this put
34	21	445.9%	0.088	$0.04		$6.09	-0.9	463.6%	1	1
Call · $17.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $17.54 Implied vol 445.9% Delta 0.088 ≈9% ITM Gamma 0.047 Theta -0.157 Vega 0.001 Open interest 34 Model this call Put · $17.5 In the money Snapshot session Aug 18, 2026 Last $6.09 Breakeven $11.41 Implied vol 463.6% Delta -0.9 ≈90% ITM Gamma 0.05 Theta -0.177 Vega 0.002 Open interest 1 Model this put
0	—	—	—	—		$7.88	-0.7	853.4%	400	0
Call · $18 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 In the money Snapshot session Aug 17, 2026 Last $7.88 Breakeven $10.12 Implied vol 853.4% Delta -0.7 ≈70% ITM Gamma 0.053 Theta -0.651 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$7.95	-0.727	858.4%	2	0
Call · $19 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 In the money Snapshot session Aug 19, 2026 Last $7.95 Breakeven $11.05 Implied vol 858.4% Delta -0.727 ≈73% ITM Gamma 0.05 Theta -0.622 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$8.79	-0.735	901.5%	4	0
Call · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 In the money Snapshot session Aug 18, 2026 Last $8.79 Breakeven $11.21 Implied vol 901.5% Delta -0.735 ≈74% ITM Gamma 0.047 Theta -0.643 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$9.83	-0.733	961.5%	6	0
Call · $21 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21 In the money Snapshot session Aug 18, 2026 Last $9.83 Breakeven $11.17 Implied vol 961.5% Delta -0.733 ≈73% ITM Gamma 0.044 Theta -0.688 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$10.80	-0.739	1000.6%	3	4
Call · $22 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22 In the money Snapshot session Aug 18, 2026 Last $10.80 Breakeven $11.20 Implied vol 1000.6% Delta -0.739 ≈74% ITM Gamma 0.042 Theta -0.709 Vega 0.003 Open interest 4 Model this put
0	—	—	—	—		$11.59	-0.753	1019.9%	6	0
Call · $23 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23 In the money Snapshot session Aug 18, 2026 Last $11.59 Breakeven $11.41 Implied vol 1019.9% Delta -0.753 ≈75% ITM Gamma 0.04 Theta -0.705 Vega 0.003 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Aug 6, 2026–Aug 19, 2026; 10 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 36" for the wings.

Key facts CIK 2026478 CUSIP 65250K105 13F (30d) 199 filings 199 filers Visit website Investor relations