$10.87
-0.04-0.37%
À la clôture: Aug 19, 5:00 PM EST
$10.86
-0.05-0.46%
Pré-ouverture: 4:49 AM EST
Newsmax Inc Chaîne d'Options
NMAXNYSE
Newsmax Options
View Newsmax (NMAX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.43
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price9.9Aug 19, 2026
Change
-
Bid9.3
Ask10.5
volume0
Intrest172
Strike
1
1
Last Price0.12Aug 10, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest12
Last Price8.85Aug 19, 2026
Change
-
Bid8.3
Ask9.5
volume0
Intrest103
Strike
2
2
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1
Last Price8.35Aug 19, 2026
Change
-
Bid7.8
Ask9
volume0
Intrest203
Strike
2.5
2.5
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest3
Last Price7.85Aug 19, 2026
Change
-
Bid7.3
Ask8.5
volume0
Intrest205
Strike
3
3
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest2
Last Price7.4Aug 19, 2026
Change
-
Bid6.8
Ask8
volume0
Intrest3
Strike
3.5
3.5
Last Price0.14Aug 10, 2026
Change
-
Bid-
Ask2
volume0
Intrest1
Last Price7.3Aug 19, 2026
Change
-
Bid6.3
Ask7.5
volume0
Intrest105
Strike
4
4
Last Price0.04Aug 06, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Last Price6.4Aug 19, 2026
Change
-
Bid5.8
Ask7
volume0
Intrest3
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.85Aug 19, 2026
Change
-
Bid5.3
Ask6.5
volume0
Intrest105
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.45Aug 19, 2026
Change
-
Bid4.8
Ask6
volume0
Intrest1
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.38Aug 19, 2026
Change
-
Bid4.3
Ask5.5
volume0
Intrest1
Strike
6
6
Last Price0.35Aug 07, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Last Price4.4Aug 19, 2026
Change
-
Bid3.8
Ask5
volume0
Intrest2
Strike
6.5
6.5
Last Price0.11Aug 12, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1
Last Price4.42Aug 18, 2026
Change
-
Bid3.6
Ask4.5
volume0
Intrest11
Strike
7
7
Last Price0.05Aug 17, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest3
Last Price3.6Aug 20, 2026
Change
-
Bid3.2
Ask4
volume0
Intrest17
Strike
7.5
7.5
Last Price0.04Aug 18, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest190
Last Price3.1Aug 20, 2026
Change
-
Bid2.6
Ask3.6
volume0
Intrest3
Strike
8
8
Last Price0.15Aug 13, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest27
Last Price2.5Aug 20, 2026
Change
-
Bid2.25
Ask3.1
volume0
Intrest2
Strike
8.5
8.5
Last Price0.3Aug 13, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest40
Last Price1.9Aug 20, 2026
Change
-
Bid1.75
Ask2.1
volume0
Intrest94
Strike
9
9
Last Price0.05Aug 17, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest204
Last Price2.25Aug 19, 2026
Change
-
Bid1.25
Ask2
volume0
Intrest28
Strike
9.5
9.5
Last Price0.7Aug 13, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest10
Last Price0.9Aug 20, 2026
Change
-
Bid0.6
Ask1.2
volume0
Intrest491
Strike
10
10
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest87
Last Price0.7Aug 20, 2026
Change
-
Bid0.35
Ask0.9
volume0
Intrest279
Strike
10.5
10.5
Last Price0.09Aug 19, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest2
Last Price0.33Aug 20, 2026
Change
-
Bid0.05
Ask0.35
volume0
Intrest235
Strike
11
11
Last Price0.26Aug 20, 2026
Change
-
Bid0.1
Ask0.75
volume0
Intrest42
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest226
Strike
11.5
11.5
Last Price0.26Aug 18, 2026
Change
-
Bid0.1
Ask1.05
volume0
Intrest25
Last Price0.04Aug 20, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest495
Strike
12
12
Last Price1.05Aug 19, 2026
Change
-
Bid0.6
Ask1.5
volume0
Intrest21
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest103
Strike
12.5
12.5
Last Price1.4Aug 19, 2026
Change
-
Bid1.05
Ask2
volume0
Intrest1
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest57
Strike
13
13
Last Price1.82Aug 19, 2026
Change
-
Bid1.4
Ask2.55
volume0
Intrest2
Last Price0.05Aug 18, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest42
Strike
13.5
13.5
Last Price-
Change
-
Bid1.9
Ask3.3
volume0
Intrest0
Last Price0.1Aug 07, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest1
Strike
14
14
Last Price3.58Aug 17, 2026
Change
-
Bid2.4
Ask3.7
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest40
Strike
15
15
Last Price3.85Aug 19, 2026
Change
-
Bid3.4
Ask4.4
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
16
16
Last Price4.85Aug 19, 2026
Change
-
Bid4.6
Ask7.1
volume0
Intrest1
Last Price0.05Aug 07, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
17
17
Last Price6.35Aug 20, 2026
Change
-
Bid5.5
Ask8.1
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest34
Strike
17.5
17.5
Last Price7.4Aug 20, 2026
Change
-
Bid6.2
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
18
18
Last Price7.9Aug 20, 2026
Change
-
Bid6.7
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
19
19
Last Price7.95Aug 19, 2026
Change
-
Bid7.8
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
20
20
Last Price9.3Aug 20, 2026
Change
-
Bid8.7
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
21
21
Last Price10.25Aug 20, 2026
Change
-
Bid9.7
Ask12.1
volume0
Intrest0