Cboe Global Markets

NMAX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

NEWSMAX INC (nmax)

2025-08-11 14:45:01 ET (Delayed)
Bid: 
11.42
Ask: 
11.46
Vol: 
797,593
Last: 
11.45
Change: 
-0.37 (+-3.1303%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
4.5
+0
1.2
3
0
2.58
0.922
0.1291
2
NMAX 10.500
0
+0
0.7
1.75
0
1.4
0.8593
0.2344
0
NMAX 11.000
0.6
-0.3
0.6
0.75
5
0.93
0.7224
0.4087
65
NMAX 11.500
0.3
-0.225
0.2
0.35
25
0.62
0.4871
0.5046
15
NMAX 12.000
0.15
-0.15
0.1
0.2
169
0.73
0.2801
0.3877
123
NMAX 12.500
0.07
-0.13
0.05
0.15
929
0.87
0.1638
0.251
248
Fri Aug 15 2025
Strike
NMAX 10.000
NMAX 10.500
NMAX 11.000
NMAX 11.500
NMAX 12.000
NMAX 12.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
0.05
+0
0
0.1
0
0.98
-0.0779
0.1293
116
NMAX 10.500
0.13
+0
0
0.1
0
0.8
-0.1407
0.2348
1
NMAX 11.000
0.12
+0.02
0.1
0.15
60
0.63
-0.278
0.4099
67
NMAX 11.500
0.25
+0
0.15
0.4
5
0.56
-0.5142
0.5066
40
NMAX 12.000
0.6
+0.075
0.55
0.7
3
0.52
-0.7218
0.3892
34
NMAX 12.500
1.1
+0.25
0.8
1.25
48
0
-0.8384
0.2519
350
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
1.74
-0.185
0.05
3.7
1
1.38
0.8225
0.149
0
NMAX 10.500
0
+0
0.9
2.7
0
1.71
0.7536
0.2078
0
NMAX 11.000
0.76
-0.29
0.65
1
4
0.84
0.6433
0.2758
5
NMAX 11.500
1
+0
0.45
0.65
0
0.75
0.4958
0.3029
5
NMAX 12.000
0.38
-0.12
0.25
0.45
13
0.74
0.3646
0.2658
9
NMAX 12.500
0.25
-0.1
0.15
0.3
9
0.75
0.2746
0.213
49
Fri Aug 22 2025
Strike
NMAX 10.000
NMAX 10.500
NMAX 11.000
NMAX 11.500
NMAX 12.000
NMAX 12.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
0
+0
0
0.15
0
0.65
-0.1801
0.1457
0
NMAX 10.500
0
+0
0
0.2
0
0.52
-0.2487
0.2041
0
NMAX 11.000
0
+0
0.2
0.4
0
0.61
-0.3582
0.2718
0
NMAX 11.500
0.45
+0
0.5
0.65
10
0.66
-0.5039
0.2992
2
NMAX 12.000
0.45
+0
0.7
1
0
0.68
-0.6334
0.2631
13
NMAX 12.500
1.25
+0.15
1.05
1.4
10
0.6
-0.7223
0.2111
10
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
2
+0
0.05
3.7
0
1.12
0.7762
0.1396
2
NMAX 10.500
0
+0
0.05
3.3
0
1.32
0.7095
0.1804
0
NMAX 11.000
1.15
+0
0.05
3
0
1.36
0.6135
0.2195
1
NMAX 11.500
1.1
+0
0.5
0.8
0
0.66
0.4988
0.2301
8
NMAX 12.000
0
+0
0.05
1.5
0
1.03
0.3985
0.2082
0
NMAX 12.500
0.4
+0
0.25
1.8
0
1.45
0.3255
0.1774
29
Fri Aug 29 2025
Strike
NMAX 10.000
NMAX 10.500
NMAX 11.000
NMAX 11.500
NMAX 12.000
NMAX 12.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 10.000
0
+0
0
0.65
0
0.88
-0.229
0.1336
0
NMAX 10.500
0.54
+0
0
0.5
0
0.59
-0.2952
0.1733
2
NMAX 11.000
0.5
+0.15
0.35
0.95
2
0.84
-0.3892
0.2119
4
NMAX 11.500
0.71
+0
0.35
0.9
0
0.53
-0.5005
0.2234
5
NMAX 12.000
0.95
+0
0.9
1.4
0
0.75
-0.5975
0.2032
76
NMAX 12.500
1.25
+0
1.3
2.15
0
0.99
-0.6683
0.1738
100
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.