Home Options NEMChain

NEM

Newmont CorporationClose $115.98EOD only

Max Pain

$103.00

Next expiry Aug 21, 2026

Expected Move

±$3.67

3.2% from close

Price Gap

-12.98

Distance to max pain

IV Rank

Low premium

P/C OI

0.70

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects NEM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

NEM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	66.20	52.45	56.15	0.00	0	1	0.0%	1.000	0.0000	-0.006	0.000	0.005
60.00	53.89	55.10	57.45	0.00	10	6	327.3%	0.991	0.0007	-0.145	0.003	0.005
65.00	54.34	50.30	52.40	0.00	17	46	303.7%	0.988	0.0010	-0.180	0.003	0.005
70.00	44.89	45.55	47.45	0.00	68	67	287.5%	0.981	0.0016	-0.244	0.005	0.006
75.00	42.50	40.55	42.50	0.00	7	93	256.3%	0.977	0.0020	-0.254	0.006	0.006
80.00	37.19	35.40	37.50	0.28	6	45	217.4%	0.976	0.0024	-0.221	0.006	0.006
83.00	34.20	32.55	34.50	22.79	1	10	205.7%	0.971	0.0031	-0.251	0.007	0.007
85.00	31.65	30.55	32.35	-1.79	6	220	187.5%	0.972	0.0032	-0.219	0.007	0.007
87.50	26.77	28.15	30.00	0.00	10	23	182.4%	0.963	0.0042	-0.267	0.008	0.007
88.00	30.75	27.15	29.50	-1.76	1	8	159.6%	0.976	0.0033	-0.166	0.006	0.007
90.00	27.83	25.20	27.50	0.00	1	464	151.0%	0.973	0.0039	-0.176	0.007	0.007
91.00	5.76	24.15	26.50	0.00	2	102	143.4%	0.973	0.0041	-0.165	0.006	0.007
92.00	25.22	23.50	25.50	-2.76	5	131	151.2%	0.961	0.0053	-0.234	0.009	0.007
92.50	27.80	23.00	25.00	0.00	4	247	148.4%	0.960	0.0055	-0.234	0.009	0.007
93.00	25.07	22.55	24.50	0.55	6	202	147.3%	0.958	0.0058	-0.244	0.010	0.007
94.00	19.50	21.65	23.50	0.00	7	118	144.7%	0.953	0.0065	-0.261	0.010	0.007
95.00	23.65	20.40	22.50	-1.55	1	1,397	131.3%	0.959	0.0064	-0.213	0.009	0.007
96.00	21.74	19.75	21.50	-0.33	1	38	136.1%	0.945	0.0078	-0.277	0.012	0.007
97.00	19.60	18.75	20.30	-3.76	3	85	124.8%	0.949	0.0079	-0.238	0.011	0.007
97.50	19.49	18.10	20.00	-3.46	2	1,349	123.4%	0.946	0.0084	-0.247	0.011	0.007
98.00	21.90	17.30	19.50	2.55	1	344	111.9%	0.957	0.0078	-0.191	0.010	0.008
99.00	19.09	16.60	18.50	0.00	4	123	115.0%	0.942	0.0096	-0.244	0.012	0.008
100.00	16.28	15.45	16.50	-4.22	20	4,290	106.9%	0.943	0.0102	-0.225	0.012	0.008
101.00	19.92	14.45	16.20	0.00	1	94	91.5%	0.957	0.0096	-0.159	0.010	0.008
102.00	18.35	13.75	15.50	-0.15	3	509	101.9%	0.925	0.0132	-0.263	0.015	0.008
103.00	15.50	12.70	14.45	-2.40	1	54	93.9%	0.925	0.0143	-0.244	0.015	0.008
104.00	12.75	11.75	13.40	-4.73	6	323	88.4%	0.920	0.0160	-0.241	0.016	0.008
105.00	11.11	10.45	11.80	-4.35	63	3,009	58.2%	0.972	0.0104	-0.077	0.007	0.008
106.00	10.50	9.40	11.25	-4.65	8	31	65.9%	0.938	0.0175	-0.152	0.013	0.008
107.00	9.36	8.30	9.80	-5.14	1	634	79.5%	0.877	0.0244	-0.295	0.021	0.008
108.00	9.11	7.65	9.55	-3.64	8	27	66.5%	0.888	0.0272	-0.232	0.020	0.008
109.00	6.68	6.70	8.60	0.00	1	2	62.3%	0.871	0.0320	-0.240	0.022	0.008
110.00	6.55	6.00	7.05	-3.45	215	5,227	52.1%	0.875	0.0375	-0.199	0.022	0.008
111.00	6.30	4.55	6.65	-1.12	3	19	76.6%	0.749	0.0395	-0.437	0.033	0.007
112.00	4.84	4.25	5.65	-4.51	11	75	51.8%	0.781	0.0543	-0.278	0.031	0.007
113.00	6.90	3.30	3.90	-0.97	180	242	43.5%	0.754	0.0688	-0.250	0.033	0.007
114.00	3.74	2.85	3.90	-2.76	8	31	58.3%	0.640	0.0610	-0.391	0.039	0.006
115.00	2.49	2.28	2.75	-3.51	1,432	8,325	46.1%	0.592	0.0800	-0.322	0.041	0.005
116.00	1.95	1.88	2.03	-2.87	69	224	42.1%	0.510	0.0901	-0.301	0.042	0.005
117.00	1.59	1.35	1.70	-2.50	34	317	44.6%	0.426	0.0835	-0.312	0.041	0.004
118.00	1.09	0.88	1.17	-2.31	54	106	41.4%	0.333	0.0836	-0.268	0.038	0.003
119.00	1.00	0.63	1.22	-1.85	56	134	49.7%	0.295	0.0660	-0.304	0.036	0.003
120.00	0.67	0.52	0.85	-1.65	148	1,909	47.3%	0.222	0.0599	-0.249	0.031	0.002
121.00	0.53	0.08	0.58	-1.48	293	248	45.6%	0.159	0.0507	-0.196	0.026	0.001
122.00	0.41	0.21	0.55	-1.02	74	772	49.9%	0.138	0.0421	-0.195	0.023	0.001
123.00	0.30	0.18	0.48	-0.95	105	209	52.5%	0.115	0.0350	-0.180	0.020	0.001
124.00	0.23	0.01	0.40	-0.69	32	99	54.2%	0.092	0.0290	-0.158	0.017	0.001
125.00	0.19	0.05	0.12	-0.50	49	2,387	43.9%	0.032	0.0156	-0.056	0.008	0.000
126.00	0.08	0.00	0.08	-0.49	85	207	43.9%	0.020	0.0105	-0.038	0.005	0.000
127.00	0.17	0.03	0.46	-0.26	29	154	59.6%	0.050	0.0164	-0.108	0.011	0.000
128.00	0.08	0.00	0.05	-0.20	22	84	46.9%	0.011	0.0059	-0.024	0.003	0.000
129.00	0.07	0.00	0.04	-0.16	25	14	48.4%	0.008	0.0045	-0.019	0.002	0.000
130.00	0.04	0.00	0.05	-0.16	15	1,289	53.1%	0.010	0.0046	-0.024	0.003	0.000
131.00	0.14	0.00	0.22	0.00	6	35	63.7%	0.019	0.0069	-0.052	0.005	0.000
132.00	0.17	0.00	0.62	0.12	10	71	82.2%	0.045	0.0110	-0.138	0.010	0.000
135.00	0.01	0.01	0.02	-0.01	3	7,989	57.8%	0.002	0.0011	-0.007	0.001	0.000
140.00	0.01	0.00	0.02	0.00	17	627	67.2%	0.001	0.0005	-0.004	0.000	0.000
145.00	0.17	0.00	0.02	0.00	133	5,179	78.1%	0.001	0.0004	-0.004	0.000	0.000
150.00	0.01	0.00	0.02	0.00	1	921	89.1%	0.001	0.0003	-0.004	0.000	0.000
155.00	0.08	0.00	0.02	0.00	35	5,243	98.4%	0.001	0.0002	-0.004	0.000	0.000
160.00	0.04	0.00	0.02	0.00	1	555	107.8%	0.001	0.0002	-0.004	0.000	0.000
165.00	0.12	0.00	0.02	0.00	1	62	117.2%	0.001	0.0002	-0.004	0.000	0.000
170.00	0.02	0.00	0.02	0.00	10	130	125.0%	0.000	0.0001	-0.004	0.000	0.000
175.00	0.01	0.00	0.02	0.00	230	371	134.4%	0.000	0.0001	-0.004	0.000	0.000
180.00	0.05	0.00	0.02	0.00	18	603	143.8%	0.000	0.0001	-0.004	0.000	0.000
185.00	0.05	0.00	0.02	0.00	1	163	150.0%	0.000	0.0001	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.10	0.00	0.01	0.00	1	8	231.3%	-0.000	0.0000	-0.002	0.000	-0.000
60.00	0.11	0.00	0.05	0.00	3	41	237.5%	-0.001	0.0001	-0.011	0.000	-0.000
65.00	0.03	0.00	0.05	-0.23	1	224	209.4%	-0.001	0.0001	-0.010	0.000	-0.000
70.00	0.05	0.00	0.05	0.00	2	151	184.4%	-0.001	0.0002	-0.010	0.000	-0.000
75.00	0.07	0.00	0.01	0.00	6	795	137.5%	-0.000	0.0000	-0.002	0.000	-0.000
78.00	0.05	0.00	0.51	0.00	3	276	204.7%	-0.013	0.0015	-0.118	0.003	-0.000
79.00	0.87	0.00	0.56	0.00	3	4	202.3%	-0.014	0.0017	-0.129	0.004	-0.000
80.00	0.02	0.00	0.02	0.00	5	1,769	128.1%	-0.001	0.0001	-0.004	0.000	-0.000
82.00	0.58	0.00	1.84	0.00	9	49	239.1%	-0.044	0.0037	-0.387	0.010	-0.000
82.50	0.03	0.00	1.57	0.00	2	12	226.8%	-0.039	0.0035	-0.335	0.009	-0.000
83.00	0.01	0.00	0.24	-0.01	2	21	156.3%	-0.007	0.0013	-0.056	0.002	-0.000
84.00	0.02	0.00	0.11	0.00	4	49	135.2%	-0.003	0.0007	-0.025	0.001	-0.000
85.00	0.07	0.00	0.11	0.00	3	2,299	131.3%	-0.004	0.0008	-0.026	0.001	-0.000
86.00	0.26	0.00	0.11	0.00	1	49	126.6%	-0.004	0.0009	-0.025	0.001	-0.000
87.00	0.01	0.00	0.01	-0.26	11	1,333	93.8%	-0.000	0.0001	-0.002	0.000	-0.000
87.50	0.28	0.00	0.08	0.00	4	4,474	115.2%	-0.003	0.0007	-0.018	0.001	-0.000
88.00	0.01	0.00	0.01	0.00	20	138	90.6%	-0.000	0.0001	-0.002	0.000	-0.000
89.00	0.03	0.00	0.16	0.00	1	34	119.9%	-0.006	0.0014	-0.037	0.002	-0.000
90.00	0.02	0.00	0.04	0.00	1	2,969	96.9%	-0.002	0.0005	-0.009	0.001	-0.000
91.00	0.02	0.00	0.40	0.00	3	59	129.1%	-0.016	0.0030	-0.092	0.004	-0.000
92.00	0.11	0.00	1.53	0.00	9	45	166.3%	-0.053	0.0062	-0.315	0.011	-0.001
92.50	0.01	0.00	0.54	0.00	1	2,417	128.9%	-0.023	0.0040	-0.122	0.006	-0.000
93.00	0.01	0.00	0.22	0.00	4	322	107.4%	-0.010	0.0024	-0.051	0.003	-0.000
94.00	0.10	0.00	0.22	0.00	2	155	103.1%	-0.011	0.0026	-0.051	0.003	-0.000
95.00	0.41	0.00	0.05	0.00	2	1,683	79.7%	-0.003	0.0009	-0.011	0.001	-0.000
96.00	0.01	0.00	0.10	0.00	10	24	83.6%	-0.006	0.0018	-0.023	0.002	-0.000
97.00	0.02	0.00	0.10	0.00	10	20	79.7%	-0.006	0.0020	-0.024	0.002	-0.000
97.50	0.04	0.00	0.10	0.00	4	1,915	77.3%	-0.006	0.0021	-0.023	0.002	-0.000
98.00	0.03	0.00	0.10	0.00	10	14	75.4%	-0.006	0.0022	-0.023	0.002	-0.000
99.00	0.05	0.00	0.02	0.00	2	24	57.8%	-0.001	0.0006	-0.004	0.000	-0.000
100.00	0.28	0.00	0.01	0.00	1	2,803	51.6%	-0.001	0.0004	-0.002	0.000	-0.000
101.00	0.14	0.00	0.01	0.00	1	14	51.6%	-0.001	0.0008	-0.004	0.000	-0.000
102.00	0.07	0.00	0.01	0.00	3	7	48.4%	-0.002	0.0010	-0.004	0.001	-0.000
103.00	0.31	0.00	0.01	0.00	3	157	45.3%	-0.002	0.0012	-0.004	0.001	-0.000
104.00	0.04	0.00	0.03	0.00	3	142	48.0%	-0.006	0.0032	-0.014	0.002	-0.000
105.00	0.03	0.00	0.23	-0.02	17	3,211	55.7%	-0.023	0.0092	-0.052	0.006	-0.000
106.00	0.07	0.00	0.04	0.00	32	327	42.6%	-0.009	0.0055	-0.018	0.003	-0.000
107.00	0.04	0.00	0.05	-0.46	8	43	40.2%	-0.013	0.0077	-0.023	0.003	-0.000
108.00	0.07	0.02	0.15	-0.02	11	70	45.0%	-0.038	0.0174	-0.065	0.009	-0.000
109.00	0.10	0.00	0.12	0.03	185	92	38.5%	-0.035	0.0193	-0.052	0.008	-0.000
110.00	0.11	0.01	0.18	0.02	11	2,602	37.4%	-0.056	0.0287	-0.073	0.012	-0.001
111.00	0.28	0.25	0.37	0.14	4	112	40.3%	-0.110	0.0442	-0.131	0.020	-0.001
112.00	0.47	0.28	0.63	0.30	32	66	42.6%	-0.176	0.0576	-0.191	0.027	-0.002
113.00	0.62	0.48	0.77	0.41	33	137	39.7%	-0.227	0.0720	-0.207	0.032	-0.002
114.00	0.87	0.87	1.28	0.52	65	1,047	44.2%	-0.323	0.0772	-0.274	0.038	-0.003
115.00	1.15	1.11	1.60	0.85	107	876	42.6%	-0.402	0.0864	-0.283	0.041	-0.004
116.00	1.61	1.43	1.99	0.90	57	116	40.9%	-0.491	0.0928	-0.279	0.042	-0.005
117.00	2.10	1.88	2.68	1.15	71	130	43.8%	-0.576	0.0850	-0.292	0.041	-0.006
118.00	2.73	2.37	3.50	1.38	28	148	48.2%	-0.643	0.0736	-0.306	0.039	-0.006
119.00	3.25	3.05	4.05	1.40	4	153	45.3%	-0.725	0.0701	-0.254	0.035	-0.007
120.00	3.60	3.70	4.95	1.50	72	320	49.3%	-0.768	0.0589	-0.253	0.032	-0.008
121.00	2.76	4.30	5.85	0.00	12	13	52.7%	-0.804	0.0499	-0.244	0.029	-0.008
122.00	5.60	4.95	7.00	2.70	10	20	62.5%	-0.805	0.0420	-0.290	0.029	-0.008
123.00	5.05	5.70	7.50	1.51	1	204	52.5%	-0.885	0.0350	-0.165	0.020	-0.009
125.00	7.35	7.60	9.50	2.30	2	38	62.0%	-0.903	0.0263	-0.173	0.018	-0.009
130.00	13.15	12.55	14.40	3.54	2	2	78.5%	-0.941	0.0143	-0.147	0.012	-0.010
135.00	31.40	17.55	19.80	0.00	53	16	116.6%	-0.916	0.0125	-0.299	0.016	-0.010
140.00	36.40	22.05	24.65	0.00	53	13	128.6%	-0.940	0.0088	-0.254	0.013	-0.011
145.00	28.25	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.017	0.000	-0.012
150.00	39.60	53.45	57.40	0.00	0	0	662.6%	-0.551	0.0057	-4.581	0.042	-0.009
155.00	36.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.018	0.000	-0.013
160.00	39.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.013
165.00	44.45	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.014
170.00	54.60	52.55	54.60	0.00	1	2	215.2%	-0.969	0.0031	-0.247	0.007	-0.014
175.00	59.62	57.05	60.30	0.00	1	0	269.2%	-0.941	0.0042	-0.536	0.012	-0.014
180.00	58.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.015
185.00	61.90	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.022	0.000	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.