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)

2025-09-18 15:59:59 ET (Delayed)
Bid: 
12.88
Ask: 
12.95
Vol: 
563,586
Last: 
12.9
Change: 
+0.04 (+0.311%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 11.500
1.45
+0.05
1.3
3.1
11
5.46
0.9946
0.0308
21
NMAX 12.000
0.95
+0.05
0
1.2
5
0
0.9736
0.1447
7
NMAX 12.500
0.5
+0.025
0
0.4
63
0
0.8458
0.6426
214
NMAX 13.000
0.12
-0.08
0.1
0.2
28
0.74
0.3922
1.0185
1111
NMAX 13.500
0.05
-0.025
0
0.25
24
1.37
0.0948
0.3744
245
NMAX 14.000
0.05
+0.025
0
0.05
34
1.08
0.0263
0.1114
47
Fri Sep 19 2025
Strike
NMAX 11.500
NMAX 12.000
NMAX 12.500
NMAX 13.000
NMAX 13.500
NMAX 14.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 11.500
0.09
+0
0
0.25
0
2.22
-0.013
0.05
32
NMAX 12.000
0.13
+0
0
0.05
0
0.98
-0.0426
0.167
109
NMAX 12.500
0.05
-0.05
0
0.05
54
0.53
-0.1736
0.5999
247
NMAX 13.000
0.2
-0.125
0.1
0.4
41
0.97
-0.6077
1.0028
189
NMAX 13.500
0.87
+0
0
0.85
0
0
-0.9034
0.3748
66
NMAX 14.000
0.96
+0.335
0.95
1.65
1
2.18
-0.972
0.1114
47
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 11.500
0
+0
0.25
3.6
0
1.53
0.8318
0.1564
0
NMAX 12.000
0.9
+0
0
3.1
0
1.43
0.7635
0.2255
10
NMAX 12.500
0.9
+0
0
0.8
0
0.43
0.648
0.3169
20
NMAX 13.000
0.35
-0.175
0.3
0.5
10
0.6
0.4762
0.364
113
NMAX 13.500
0.25
+0
0.15
0.25
11
0.57
0.3206
0.3041
62
NMAX 14.000
0.15
+0
0.05
0.2
1
0.63
0.2252
0.2249
30
Fri Sep 26 2025
Strike
NMAX 11.500
NMAX 12.000
NMAX 12.500
NMAX 13.000
NMAX 13.500
NMAX 14.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 11.500
0
+0
0
2.15
0
2.33
-0.1757
0.1538
0
NMAX 12.000
0
+0
0
0.25
0
0.58
-0.2449
0.2205
0
NMAX 12.500
0.21
+0
0.25
0.45
0
0.68
-0.36
0.3083
8
NMAX 13.000
0.6
+0
0
0.65
0
0.33
-0.5282
0.3541
11
NMAX 13.500
1.15
+0
0.25
1.5
0
0.63
-0.6792
0.297
1
NMAX 14.000
1.46
+0
0.45
3.3
0
1.55
-0.772
0.2207
3
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.