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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
18.75
Ask: 
19.24
Vol: 
1,344,808
Last: 
18.78
Change: 
+0.56 (+2.9995%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.000
2.25
+0
1.55
2.3
0
1.45
0.8203
0.1399
43
NMAX 18.000
1.2
-0.525
1.05
1.3
116
1.24
0.6549
0.1955
256
NMAX 18.500
0.78
-0.57
0.7
1.05
33
1.21
0.5518
0.2122
71
NMAX 19.000
0.66
-0.39
0.5
0.7
116
1.15
0.4451
0.2126
138
NMAX 19.500
0.45
-0.325
0.3
0.5
136
1.15
0.3448
0.1969
325
NMAX 20.000
0.3
-0.225
0.25
0.35
386
1.17
0.2592
0.1707
961
Fri Jun 06 2025
Strike
NMAX 17.000
NMAX 18.000
NMAX 18.500
NMAX 19.000
NMAX 19.500
NMAX 20.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.000
0.2
-0.125
0.2
0.3
333
1.24
-0.2051
0.131
1163
NMAX 18.000
0.5
-0.025
0.5
0.55
66
1.16
-0.3641
0.186
661
NMAX 18.500
0.75
+0.1
0.7
0.8
76
1.16
-0.4627
0.2011
161
NMAX 19.000
1.12
+0.27
0.95
1.1
95
1.15
-0.5643
0.2014
379
NMAX 19.500
1.45
+0.35
1.15
1.45
4
1.06
-0.6593
0.1869
15
NMAX 20.000
1.65
+0.25
1.55
1.85
426
1.06
-0.7405
0.1626
480
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.000
1.85
+0
2
2.95
0
1.41
0.7184
0.112
2
NMAX 18.000
1.85
-0.05
1.45
1.7
3
1.11
0.5948
0.1238
18
NMAX 18.500
1.12
-0.605
1.15
1.45
1
1.11
0.5309
0.1258
25
NMAX 19.000
0.95
-0.525
1
1.2
5
1.13
0.4678
0.125
51
NMAX 19.500
0.87
-0.38
0.75
1
1
1.08
0.4075
0.1214
24
NMAX 20.000
0.73
-0.295
0.6
0.8
42
1.09
0.3512
0.1154
63
Fri Jun 13 2025
Strike
NMAX 17.000
NMAX 18.000
NMAX 18.500
NMAX 19.000
NMAX 19.500
NMAX 20.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.000
0.76
+0.11
0.65
0.8
234
1.1
-0.3015
0.0996
823
NMAX 18.000
1
+0.025
1.05
1.65
19
1.05
-0.4146
0.1141
132
NMAX 18.500
1.36
+0.185
1.3
1.45
56
1.06
-0.4741
0.1172
402
NMAX 19.000
2
+0.6
1.55
1.75
60
1.05
-0.5332
0.1172
112
NMAX 19.500
2.65
+0
1.85
2.05
0
1.03
-0.5899
0.1143
21
NMAX 20.000
2.22
+0
1.8
2.45
0
0.86
-0.6428
0.1089
362
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.500
2.45
+0
1.9
2.25
0
1.05
0.632
0.0994
6
NMAX 18.000
1.8
-0.45
1.65
2.05
11
1.05
0.5794
0.1016
33
NMAX 18.500
1.5
-0.35
1.4
1.7
6
1.04
0.5273
0.1021
8
NMAX 19.000
1.35
-0.35
1.2
1.45
11
1.03
0.4762
0.1012
50
NMAX 19.500
0.95
-0.525
0.35
1.25
1
0.81
0.4274
0.0988
7
NMAX 20.000
1
-0.25
0.85
1.05
91
1.03
0.3818
0.0953
232
Fri Jun 20 2025
Strike
NMAX 17.500
NMAX 18.000
NMAX 18.500
NMAX 19.000
NMAX 19.500
NMAX 20.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 17.500
1.25
+0.125
1.15
1.4
5
1.05
-0.3772
0.0886
405
NMAX 18.000
1.69
+0.415
1.4
1.7
5
1.05
-0.4247
0.0916
101
NMAX 18.500
1.66
+0.06
1.65
2
221
1.05
-0.4723
0.0931
275
NMAX 19.000
2.05
+0.2
1.1
2.85
4
0.96
-0.5189
0.093
31
NMAX 19.500
2.35
+0.2
2.25
2.55
1
1.02
-0.5638
0.0914
11
NMAX 20.000
2.7
+0.3
2.5
2.85
183
0.98
-0.6063
0.0886
796
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 16.000
0
+0
2.65
3.8
0
1.07
0.743
0.0738
0
NMAX 17.000
5.4
+0
1.55
3.5
0
1.02
0.6589
0.0803
1
NMAX 18.000
1.98
+0
1.6
2.55
0
1.07
0.5716
0.0837
2
NMAX 19.000
0
+0
1.2
2.2
0
1.1
0.4868
0.0832
0
NMAX 19.500
1.7
+0
1.05
1.85
0
1.07
0.4468
0.0817
18
NMAX 20.000
1.38
-0.045
0.05
2.5
25
1.38
0.4091
0.0794
34
Fri Jun 27 2025
Strike
NMAX 16.000
NMAX 17.000
NMAX 18.000
NMAX 19.000
NMAX 19.500
NMAX 20.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NMAX 16.000
1
+0
0.75
1.6
0
1.17
-0.2746
0.0619
19
NMAX 17.000
1.71
+0
0.7
1.75
0
0.95
-0.3479
0.0699
19
NMAX 18.000
2.01
+0
1.65
2
0
1
-0.4255
0.0747
13
NMAX 19.000
2.3
-0.775
2
3.5
5
1.19
-0.5021
0.0756
5
NMAX 19.500
0
+0
2.25
4
0
1.21
-0.5384
0.0748
0
NMAX 20.000
3.58
+0
2.5
3.5
0
0.96
-0.573
0.0732
4
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.