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)

2025-06-06 15:59:57 ET (Delayed)
Bid: 
16.7
Ask: 
16.79
Vol: 
1,711,507
Last: 
16.71
Change: 
+0.6 (+3.5736%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
0
+0
2.1
4.2
0
1.61
0.9182
0.0717
0
NMAX 15.000
1.45
-0.325
1.5
2.35
20
0.83
0.8244
0.1262
22
NMAX 16.000
1.23
+0.18
0.8
1.5
16
0.8
0.6689
0.1784
9
NMAX 17.000
0.7
+0.05
0.6
0.75
209
0.87
0.4772
0.1926
16
NMAX 18.000
0.3
-0.1
0.25
0.4
138
0.85
0.3079
0.1634
103
NMAX 18.500
0.26
-0.04
0.15
0.35
42
0.9
0.2428
0.1416
79
Fri Jun 13 2025
Strike
NMAX 14.000
NMAX 15.000
NMAX 16.000
NMAX 17.000
NMAX 18.000
NMAX 18.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
0.15
+0.025
0.05
0.15
13
0.98
-0.1053
0.0729
4
NMAX 15.000
0.3
-0.175
0.2
0.3
66
0.95
-0.2
0.1212
343
NMAX 16.000
0.58
-0.295
0.5
0.65
55
0.96
-0.3498
0.1689
176
NMAX 17.000
1.03
-0.47
0.95
1.15
59
0.93
-0.532
0.1832
868
NMAX 18.000
1.72
-0.43
1.4
2
56
0.91
-0.6932
0.1565
170
NMAX 18.500
2.15
-0.45
1.85
2.5
156
1.03
-0.7554
0.136
155
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
2.25
-0.7
2.6
3.1
4
0.74
0.8725
0.0861
5
NMAX 15.000
3.3
+0
1.7
2.6
0
0.93
0.7605
0.1174
6
NMAX 16.000
1.5
+0.15
1.3
1.6
12
0.88
0.6247
0.1345
27
NMAX 17.000
1.04
+0.065
0.85
1.1
28
0.89
0.4864
0.1355
75
NMAX 17.500
0.8
+0.025
0.75
0.9
5
0.92
0.422
0.1309
20
NMAX 18.000
0.65
+0.025
0.6
1
87
0.91
0.3628
0.1237
129
Fri Jun 20 2025
Strike
NMAX 14.000
NMAX 15.000
NMAX 16.000
NMAX 17.000
NMAX 17.500
NMAX 18.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
0.3
-0.175
0.25
0.35
13
0.96
-0.1646
0.0771
24
NMAX 15.000
0.55
-0.275
0.5
0.6
101
0.94
-0.2652
0.1043
190
NMAX 16.000
0.95
-0.325
0.9
1.05
19
0.96
-0.388
0.1228
65
NMAX 17.000
1.6
-0.3
1.4
1.65
1
0.97
-0.5161
0.1268
68
NMAX 17.500
2.12
-0.055
1.7
1.95
2
0.96
-0.5765
0.1234
372
NMAX 18.000
2.2
-0.4
2
2.35
40
0.97
-0.6323
0.1172
150
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
3.4
+0
1.4
4.2
0
0
0.7995
0.0786
0
NMAX 15.000
0
+0
1.85
3
0
1.01
0.7072
0.0926
0
NMAX 16.000
1.55
+0
1.45
1.75
0
0.85
0.6039
0.1009
6
NMAX 17.000
1.7
+0
1
1.55
0
0.94
0.4999
0.1021
2
NMAX 18.000
1.03
+0.055
0.75
1.2
30
0.98
0.4053
0.0968
2
NMAX 19.000
0.69
-0.26
0.6
1
3
1.05
0.3253
0.0875
43
Fri Jun 27 2025
Strike
NMAX 14.000
NMAX 15.000
NMAX 16.000
NMAX 17.000
NMAX 18.000
NMAX 19.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 14.000
0.51
-0.365
0.35
0.85
1
1.04
-0.222
0.0679
19
NMAX 15.000
1.15
+0
0.6
1.15
0
0.99
-0.3047
0.0826
361
NMAX 16.000
1.41
-0.315
1.15
2.2
3
1.21
-0.3991
0.0926
20
NMAX 17.000
2.44
-0.01
1.6
2.35
1
1.05
-0.4955
0.0955
16
NMAX 18.000
2.55
-0.575
2.2
3.2
5
1.1
-0.5844
0.0916
18
NMAX 19.000
3.6
+0.05
2.6
4.2
1
1.09
-0.66
0.0835
7
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.