$10.44
-0.33-3.06%
In chiusura: Sep 16, 5:00 PM EST
$10.60
0.161.53%
Post-mercato: 6:39 PM EST
Newsmax Inc Catena di Opzioni
NMAXNYSE
Newsmax Options
View Newsmax (NMAX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.03
P/C Ratio (OI)
0.41
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.25Sep 16, 2026
Change
-
Bid7.5
Ask9.4
volume1
Intrest0
Strike
2.5
2.5
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask8.8
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price6.84Sep 16, 2026
Change
-
Bid6.3
Ask7.4
volume1
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.91Sep 16, 2026
Change
0.193.11%
Bid5.3
Ask6.5
volume1
Intrest81
Strike
5
5
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Last Price5.35Sep 15, 2026
Change
-0%
Bid4.8
Ask6
volume0
Intrest379
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4.85Sep 15, 2026
Change
-0%
Bid4.3
Ask5.6
volume0
Intrest457
Strike
6
6
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4.5Sep 15, 2026
Change
-0%
Bid3.7
Ask5.4
volume0
Intrest168
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4Sep 15, 2026
Change
-0%
Bid3.2
Ask4.9
volume0
Intrest168
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.41Sep 16, 2026
Change
0.4912.56%
Bid2.85
Ask3.7
volume1
Intrest5
Strike
7.5
7.5
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest72
Last Price2.98Sep 16, 2026
Change
-
Bid2.35
Ask3.3
volume1
Intrest0
Strike
8
8
Last Price0.02Sep 16, 2026
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price-
Change
-
Bid1.85
Ask3.4
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price2.44Sep 14, 2026
Change
-0%
Bid1.35
Ask2.8
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid0.8
Ask2.4
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price0.9Sep 16, 2026
Change
0.055.88%
Bid0.35
Ask1.15
volume5
Intrest382
Strike
10
10
Last Price0.1Sep 16, 2026
Change
0.05100%
Bid-
Ask0.1
volume5
Intrest125
Last Price0.35Sep 16, 2026
Change
0.3852.05%
Bid-
Ask1.7
volume2
Intrest20
Strike
10.5
10.5
Last Price0.17Sep 15, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest35
Last Price0.15Sep 16, 2026
Change
0.0525%
Bid-
Ask0.1
volume7
Intrest26
Strike
11
11
Last Price0.37Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest173
Last Price0.15Sep 16, 2026
Change
0.0666.67%
Bid-
Ask0.2
volume10
Intrest124
Strike
11.5
11.5
Last Price0.35Sep 14, 2026
Change
-0%
Bid0.05
Ask2.9
volume0
Intrest33
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume43
Intrest1003
Strike
12
12
Last Price1Sep 15, 2026
Change
-0%
Bid0.7
Ask3.5
volume0
Intrest13
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest863
Strike
12.5
12.5
Last Price1.55Sep 10, 2026
Change
-0%
Bid1.25
Ask4
volume0
Intrest4
Last Price0.03Sep 16, 2026
Change
0.0770%
Bid-
Ask0.15
volume1
Intrest0
Strike
13
13
Last Price-
Change
-
Bid2.2
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
13.5
13.5
Last Price2.99Sep 09, 2026
Change
-0%
Bid2.65
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
14
14
Last Price3.4Sep 09, 2026
Change
-0%
Bid2.6
Ask5.3
volume0
Intrest0
Last Price0.09Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest42
Strike
15
15
Last Price4.35Sep 09, 2026
Change
-0%
Bid3.6
Ask6.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
16
16
Last Price5.29Sep 16, 2026
Change
0.9421.61%
Bid4.7
Ask7.3
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
17
17
Last Price6.22Sep 16, 2026
Change
0.478.17%
Bid5.8
Ask8.3
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
17.5
17.5
Last Price6.65Sep 16, 2026
Change
0.23.1%
Bid6.2
Ask8.8
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
18
18
Last Price7.35Sep 16, 2026
Change
0.45.76%
Bid6.7
Ask9.3
volume5
Intrest1
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
19
19
Last Price8.28Sep 16, 2026
Change
0.557.12%
Bid7.8
Ask10.3
volume5
Intrest1
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
20
20
Last Price8.84Sep 15, 2026
Change
-0%
Bid8.5
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
21
21
Last Price10.66Sep 15, 2026
Change
-0%
Bid9.5
Ask12.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
22
22
Last Price11.59Sep 16, 2026
Change
0.847.81%
Bid10.4
Ask13.3
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
22.5
22.5
Last Price12.02Sep 16, 2026
Change
0.776.84%
Bid10.9
Ask13.8
volume1
Intrest1