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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
14.09
Ask: 
14.37
Vol: 
844,160
Last: 
14.35
Change: 
-0.51 (+-3.5491%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 13.000
1.3
-0.7
1.2
1.65
46
0.7
0.8329
0.1726
74
NMAX 13.500
1
+0
0.4
1.15
0
0
0.7347
0.2311
30
NMAX 14.000
0.6
-0.625
0.55
0.8
26
0.66
0.606
0.2714
55
NMAX 14.500
0.45
-0.4
0.35
0.55
74
0.69
0.4678
0.274
50
NMAX 15.000
0.27
-0.355
0.25
0.35
656
0.73
0.3458
0.2437
729
NMAX 15.500
0.19
-0.26
0.15
0.25
14
0.77
0.2522
0.2001
163
Fri Jul 18 2025
Strike
NMAX 13.000
NMAX 13.500
NMAX 14.000
NMAX 14.500
NMAX 15.000
NMAX 15.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 13.000
0.25
+0
0
0.2
0
0.66
-0.1841
0.1676
94
NMAX 13.500
0.3
+0.15
0.15
0.3
22
0.68
-0.2801
0.2228
15
NMAX 14.000
0.56
+0.31
0.35
0.55
49
0.73
-0.4046
0.262
109
NMAX 14.500
0.75
+0.325
0.35
0.85
49
0.6
-0.5382
0.2655
83
NMAX 15.000
1.15
+0.5
0.95
1.15
48
0.76
-0.6561
0.2368
381
NMAX 15.500
1.29
+0.265
0.75
1.7
22
0
-0.747
0.1951
296
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 13.000
1.45
-1.35
1.4
1.75
22
0.75
0.7538
0.1531
23
NMAX 13.500
2
+0
0.9
1.5
0
0.71
0.6715
0.1773
32
NMAX 14.000
0.85
-0.7
0.7
1.4
7
0.84
0.5769
0.191
14
NMAX 14.500
0.72
-0.63
0.65
2.15
22
1.37
0.4811
0.1899
18
NMAX 15.000
0.55
-0.25
0.5
0.75
22
0.85
0.3949
0.1769
120
NMAX 15.500
0.4
-0.3
0.35
0.5
1
0.8
0.3237
0.1578
86
Fri Jul 25 2025
Strike
NMAX 13.000
NMAX 13.500
NMAX 14.000
NMAX 14.500
NMAX 15.000
NMAX 15.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 13.000
0.38
-0.745
0.3
0.45
26
0.79
-0.2621
0.1417
2
NMAX 13.500
0.5
-0.475
0.45
0.65
10
0.79
-0.34
0.1662
4
NMAX 14.000
0.46
+0
0.5
0.9
0
0.72
-0.4298
0.1812
43
NMAX 14.500
1.15
+0.325
0.95
1.2
6
0.81
-0.5211
0.182
38
NMAX 15.000
1.4
-0.025
1.3
1.55
3
0.85
-0.6035
0.1706
2
NMAX 15.500
4.25
+0
1.5
2.3
0
0.97
-0.6719
0.1529
15
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.