NEM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 65.00 | 37.66 | 47.30 | 50.20 | 0.00 | 0 | 11 | 265.8% |
| 70.00 | 44.00 | 43.20 | 45.40 | 8.00 | 5 | 30 | 173.2% |
| 75.00 | 29.10 | 37.50 | 40.55 | 0.00 | 7 | 14 | 224.3% |
| 80.00 | 34.00 | 32.30 | 34.90 | 0.00 | 4 | 8 | 169.5% |
| 85.00 | 16.79 | 27.30 | 29.90 | 0.00 | 20 | 91 | 146.1% |
| 90.00 | 8.00 | 22.45 | 24.95 | 0.00 | 1 | 2 | 125.4% |
| 93.00 | 10.13 | 19.45 | 22.00 | 0.00 | 10 | 10 | 113.8% |
| 94.00 | 18.65 | 18.60 | 21.20 | 0.00 | 1 | 1 | 115.8% |
| 95.00 | 11.85 | 17.85 | 20.20 | 0.00 | 1 | 12 | 111.2% |
| 96.00 | 15.45 | 17.50 | 19.05 | -1.60 | 1 | 21 | 70.5% |
| 97.00 | 17.00 | 17.00 | 18.10 | 10.93 | 7 | 11 | 80.4% |
| 98.00 | 15.82 | 15.10 | 17.55 | 0.87 | 8 | 82 | 66.3% |
| 99.00 | 15.51 | 14.80 | 16.15 | 2.04 | 5 | 6 | 69.6% |
| 100.00 | 14.69 | 14.15 | 15.40 | -1.03 | 5 | 137 | 76.2% |
| 101.00 | 13.45 | 12.55 | 14.30 | -0.58 | 11 | 135 | 60.0% |
| 102.00 | 12.08 | 11.15 | 13.20 | 5.58 | 2 | 38 | 79.2% |
| 103.00 | 11.86 | 10.95 | 12.55 | 0.00 | 5 | 175 | 62.9% |
| 104.00 | 10.62 | 9.95 | 11.40 | -0.63 | 1 | 81 | 56.6% |
| 105.00 | 9.82 | 9.20 | 10.45 | -1.03 | 9 | 290 | 56.4% |
| 106.00 | 9.19 | 8.40 | 9.75 | -0.89 | 3 | 364 | 57.8% |
| 107.00 | 8.17 | 7.75 | 8.95 | -0.83 | 13 | 388 | 58.8% |
| 108.00 | 7.42 | 6.90 | 8.25 | -1.05 | 5 | 86 | 58.1% |
| 109.00 | 6.57 | 6.50 | 7.40 | -0.75 | 10 | 135 | 59.5% |
| 110.00 | 5.80 | 5.55 | 6.60 | -0.17 | 25 | 276 | 56.0% |
| 111.00 | 5.43 | 4.85 | 6.10 | -0.35 | 29 | 919 | 56.5% |
| 112.00 | 4.55 | 4.05 | 5.45 | -1.10 | 150 | 142 | 54.4% |
| 113.00 | 4.00 | 3.80 | 4.80 | -1.15 | 23 | 85 | 56.0% |
| 114.00 | 3.53 | 3.40 | 3.80 | -0.39 | 252 | 263 | 53.1% |
| 115.00 | 3.09 | 2.80 | 3.30 | -0.21 | 132 | 283 | 51.8% |
| 116.00 | 2.55 | 2.45 | 2.70 | -0.37 | 118 | 168 | 51.0% |
| 117.00 | 2.07 | 1.99 | 2.41 | -0.46 | 150 | 206 | 51.0% |
| 118.00 | 1.80 | 1.66 | 2.15 | -0.50 | 301 | 231 | 51.6% |
| 119.00 | 1.51 | 1.34 | 1.63 | -0.38 | 300 | 61 | 51.9% |
| 120.00 | 1.19 | 0.96 | 1.36 | -0.29 | 293 | 187 | 51.8% |
| 121.00 | 0.97 | 0.73 | 1.18 | -0.40 | 82 | 105 | 52.6% |
| 122.00 | 0.78 | 0.71 | 0.95 | -0.34 | 63 | 52 | 51.9% |
| 123.00 | 0.87 | 0.14 | 0.95 | 0.00 | 27 | 25 | 55.7% |
| 124.00 | 0.51 | 0.22 | 0.76 | -0.26 | 3 | 88 | 54.9% |
| 125.00 | 0.40 | 0.40 | 0.57 | -0.17 | 47 | 151 | 50.8% |
| 126.00 | 0.33 | 0.00 | 0.65 | -0.23 | 5 | 24 | 58.7% |
| 127.00 | 0.55 | 0.07 | 0.35 | 0.06 | 1 | 30 | 52.3% |
| 128.00 | 0.41 | 0.00 | 1.68 | 0.00 | 1 | 6 | 70.1% |
| 129.00 | 0.13 | 0.10 | 0.35 | -0.25 | 1 | 60 | 52.4% |
| 130.00 | 0.09 | 0.00 | 0.15 | -0.16 | 13 | 167 | 50.7% |
| 131.00 | 0.95 | 0.00 | 1.46 | 0.00 | 1 | 15 | 76.2% |
| 132.00 | 0.09 | 0.00 | 0.63 | 0.08 | 50 | 115 | 64.3% |
| 133.00 | 0.01 | 0.00 | 0.62 | 0.00 | 2 | 88 | 66.6% |
| 134.00 | 0.15 | 0.00 | 2.09 | 0.00 | 27 | 177 | 93.9% |
| 135.00 | 0.10 | 0.00 | 1.42 | 0.00 | 5 | 11 | 86.9% |
| 137.00 | 0.59 | 0.00 | 2.11 | 0.21 | 1 | 4 | 102.8% |
| 138.00 | 0.01 | 0.00 | 1.89 | 0.00 | 3 | 5 | 102.4% |
| 140.00 | 0.03 | 0.00 | 0.06 | 0.01 | 1 | 930 | 57.8% |
| 145.00 | 0.03 | 0.00 | 0.61 | 0.00 | 788 | 812 | 93.8% |
| 150.00 | 0.29 | 0.00 | 1.57 | 0.00 | 6 | 18 | 126.8% |
| 155.00 | 0.72 | 0.00 | 2.13 | 0.00 | 1 | 1 | 148.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 65.00 | 0.03 | 0.00 | 0.01 | 0.02 | 2 | 6 | 125.0% |
| 70.00 | 0.09 | 0.00 | 2.13 | 0.00 | 4 | 2 | 232.1% |
| 75.00 | 0.32 | 0.00 | 2.13 | 0.00 | 1 | 10 | 205.1% |
| 80.00 | 0.07 | 0.00 | 2.14 | 0.00 | 1 | 2 | 179.6% |
| 85.00 | 0.03 | 0.00 | 0.06 | -0.07 | 2 | 86 | 82.0% |
| 89.00 | 0.09 | 0.00 | 0.13 | -0.46 | 3 | 2 | 77.7% |
| 90.00 | 0.10 | 0.02 | 0.15 | 0.00 | 5 | 293 | 77.7% |
| 91.00 | 0.39 | 0.00 | 2.21 | 0.00 | 2 | 20 | 128.2% |
| 92.00 | 0.15 | 0.00 | 1.44 | 0.00 | 1 | 82 | 109.7% |
| 93.00 | 0.39 | 0.05 | 0.57 | 0.24 | 32 | 104 | 86.4% |
| 94.00 | 0.33 | 0.09 | 0.25 | -0.23 | 5 | 14 | 73.4% |
| 95.00 | 0.21 | 0.01 | 0.21 | 0.02 | 44 | 1,745 | 64.8% |
| 96.00 | 0.35 | 0.00 | 0.34 | -0.73 | 1 | 38 | 66.8% |
| 97.00 | 0.20 | 0.03 | 0.48 | -0.07 | 29 | 27 | 68.8% |
| 98.00 | 0.45 | 0.10 | 0.45 | 0.18 | 15 | 51 | 66.4% |
| 99.00 | 0.30 | 0.12 | 0.55 | -0.04 | 2 | 59 | 65.7% |
| 100.00 | 0.41 | 0.31 | 0.52 | 0.10 | 32 | 933 | 65.4% |
| 101.00 | 0.43 | 0.33 | 0.73 | -0.12 | 6 | 181 | 65.7% |
| 102.00 | 0.52 | 0.28 | 0.56 | -0.10 | 21 | 34 | 58.0% |
| 103.00 | 0.55 | 0.51 | 0.72 | -0.12 | 29 | 48 | 60.4% |
| 104.00 | 0.80 | 0.54 | 0.90 | 0.00 | 35 | 139 | 59.2% |
| 105.00 | 0.85 | 0.76 | 0.99 | -0.15 | 52 | 159 | 58.9% |
| 106.00 | 0.95 | 0.66 | 1.05 | -0.16 | 142 | 524 | 54.0% |
| 107.00 | 1.16 | 1.04 | 1.20 | -0.16 | 189 | 101 | 55.2% |
| 108.00 | 1.42 | 1.14 | 1.41 | -0.13 | 81 | 82 | 53.4% |
| 109.00 | 1.63 | 1.35 | 1.65 | -0.26 | 16 | 65 | 52.4% |
| 110.00 | 1.82 | 1.63 | 1.97 | -0.18 | 272 | 715 | 52.2% |
| 111.00 | 2.04 | 1.95 | 2.24 | -0.38 | 85 | 50 | 51.2% |
| 112.00 | 2.39 | 2.35 | 2.62 | -0.33 | 149 | 36 | 51.1% |
| 113.00 | 2.81 | 2.72 | 3.00 | -0.39 | 98 | 613 | 50.1% |
| 114.00 | 3.62 | 3.15 | 3.45 | 0.34 | 23 | 508 | 51.6% |
| 115.00 | 3.95 | 3.45 | 4.25 | -0.30 | 8 | 98 | 55.5% |
| 116.00 | 4.10 | 3.85 | 5.80 | -0.19 | 2 | 11 | 55.5% |
| 117.00 | 5.38 | 4.35 | 5.65 | 0.00 | 4 | 22 | 58.7% |
| 118.00 | 8.00 | 5.35 | 6.10 | 2.75 | 20 | 26 | 55.5% |
| 119.00 | 6.19 | 6.00 | 6.75 | -10.04 | 5 | 17 | 54.8% |
| 120.00 | 7.13 | 6.30 | 8.00 | 0.00 | 2 | 51 | 63.7% |
| 121.00 | 20.90 | 6.90 | 9.50 | 0.00 | 2 | 4 | 54.0% |
| 122.00 | 17.02 | 8.15 | 10.10 | 0.00 | 5 | 9 | 56.5% |
| 123.00 | 26.68 | 8.50 | 10.95 | 0.00 | 3 | 11 | 51.7% |
| 124.00 | 26.75 | 9.75 | 11.60 | 0.00 | 3 | 18 | 54.0% |
| 125.00 | 13.65 | 10.30 | 12.40 | 0.00 | 2 | 10 | 73.6% |
| 126.00 | 14.65 | 11.30 | 13.30 | 0.00 | 2 | 4 | 75.2% |
| 127.00 | 17.64 | 12.10 | 14.20 | 0.00 | 2 | 6 | 76.6% |
| 128.00 | 24.30 | 13.05 | 15.15 | 0.00 | 4 | 12 | 78.9% |
| 129.00 | 31.71 | 14.00 | 16.10 | 0.00 | 3 | 12 | 81.0% |
| 130.00 | 8.50 | 15.10 | 16.80 | 0.00 | 5 | 5 | 76.6% |
| 136.00 | 37.43 | 20.90 | 23.55 | 0.00 | 0 | 0 | 72.2% |
Sign up free to access Options Chain Data
Explore NEM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.