Home Options NEMChain

NEM

Newmont CorporationClose $107.39EOD only

Max Pain

$114.00

Next expiry May 22, 2026

Expected Move

±$3.54

3.3% from close

Price Gap

+6.61

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

NEM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
65.00	40.66	40.80	44.10	0.00	2	6	237.5%	0.998	0.0003	-0.032	0.000	0.004
70.00	35.69	35.45	39.05	0.00	2	6	389.6%	0.948	0.0034	-0.827	0.008	0.003
75.00	34.50	30.85	33.70	0.00	14	5	317.8%	0.950	0.0041	-0.660	0.008	0.004
80.00	25.42	25.65	29.05	-14.83	19	24	293.5%	0.929	0.0058	-0.804	0.011	0.004
85.00	32.42	20.85	23.90	0.00	0	3	240.8%	0.920	0.0078	-0.723	0.012	0.004
88.00	17.99	17.80	20.60	-10.51	1	10	200.0%	0.922	0.0091	-0.587	0.012	0.004
90.00	15.00	16.25	18.55	-3.75	3	85	75.0%	0.999	0.0004	-0.014	0.000	0.005
93.00	14.50	13.60	15.50	-2.15	2	1	93.9%	0.982	0.0058	-0.092	0.003	0.005
95.00	12.50	11.60	13.30	-2.18	3	11	69.1%	0.992	0.0038	-0.040	0.002	0.005
97.00	10.12	8.85	11.45	1.86	1	1	120.7%	0.882	0.0206	-0.483	0.016	0.005
98.00	12.77	7.85	10.30	0.00	1	2	106.5%	0.886	0.0229	-0.419	0.015	0.005
99.00	8.71	7.35	9.60	2.49	4	6	52.1%	0.984	0.0099	-0.054	0.003	0.005
100.00	7.55	7.00	8.60	2.05	15	48	68.9%	0.923	0.0263	-0.208	0.011	0.005
101.00	17.40	5.45	7.65	0.00	1	1	95.2%	0.818	0.0349	-0.509	0.021	0.004
102.00	16.27	4.40	6.75	0.00	2	3	89.7%	0.792	0.0402	-0.521	0.023	0.004
103.00	7.41	4.35	6.05	0.00	1	2	62.8%	0.823	0.0520	-0.334	0.021	0.005
104.00	6.48	3.80	4.20	0.00	5	10	54.4%	0.795	0.0658	-0.317	0.023	0.004
105.00	2.90	2.92	3.40	0.99	186	139	51.6%	0.731	0.0806	-0.347	0.026	0.004
106.00	2.60	2.13	2.72	0.84	32	42	50.4%	0.646	0.0928	-0.381	0.030	0.004
107.00	1.87	1.66	2.10	0.67	31	49	49.0%	0.550	0.1017	-0.392	0.031	0.003
108.00	1.49	1.23	1.69	0.63	16	101	50.8%	0.450	0.0980	-0.405	0.031	0.003
109.00	1.30	0.92	1.34	0.55	52	146	52.2%	0.360	0.0900	-0.393	0.030	0.002
110.00	0.83	0.61	1.01	0.26	272	234	52.3%	0.276	0.0804	-0.351	0.027	0.002
111.00	0.56	0.44	0.74	0.18	25	145	52.2%	0.203	0.0681	-0.296	0.022	0.001
112.00	0.17	0.23	0.51	-0.11	47	129	51.4%	0.140	0.0545	-0.229	0.018	0.001
113.00	0.30	0.15	0.39	0.10	8	120	52.8%	0.101	0.0421	-0.187	0.014	0.001
114.00	0.30	0.07	0.28	0.15	14	145	53.4%	0.069	0.0312	-0.141	0.011	0.000
115.00	0.12	0.07	0.22	-0.02	84	290	50.0%	0.034	0.0190	-0.075	0.006	0.000
116.00	0.04	0.04	0.11	-0.06	178	220	51.8%	0.023	0.0134	-0.057	0.004	0.000
117.00	0.03	0.01	0.04	-0.04	63	114	47.3%	0.008	0.0056	-0.020	0.002	0.000
118.00	0.02	0.01	0.02	-0.01	93	121	46.1%	0.003	0.0026	-0.009	0.001	0.000
119.00	0.02	0.01	0.02	0.00	2	497	50.0%	0.003	0.0023	-0.009	0.001	0.000
120.00	0.01	0.00	0.02	0.00	5	376	53.1%	0.003	0.0019	-0.008	0.001	0.000
121.00	0.01	0.00	0.02	0.00	39	70	51.6%	0.001	0.0008	-0.003	0.000	0.000
122.00	0.02	0.01	0.02	-0.02	14	95	57.8%	0.002	0.0011	-0.006	0.000	0.000
123.00	0.01	0.00	0.55	-0.03	2	33	97.6%	0.033	0.0095	-0.143	0.006	0.000
124.00	0.01	0.00	0.22	-0.08	1	37	85.4%	0.013	0.0048	-0.055	0.003	0.000
125.00	0.05	0.01	0.02	0.04	29	502	67.2%	0.001	0.0008	-0.006	0.000	0.000
126.00	0.04	0.00	0.01	0.03	1	77	62.5%	0.000	0.0002	-0.001	0.000	0.000
127.00	0.10	0.00	0.01	0.00	3	89	65.6%	0.000	0.0002	-0.001	0.000	0.000
128.00	0.93	0.00	0.96	0.00	62	90	134.6%	0.044	0.0086	-0.248	0.007	0.000
129.00	0.63	0.00	0.28	0.60	4	62	108.4%	0.012	0.0038	-0.070	0.003	0.000
130.00	0.01	0.00	0.01	0.00	5	222	75.0%	0.000	0.0002	-0.002	0.000	0.000
131.00	0.01	0.00	0.44	-0.17	17	22	125.6%	0.018	0.0045	-0.113	0.004	0.000
132.00	0.01	0.00	0.01	-0.06	6	8	78.1%	0.000	0.0001	-0.001	0.000	0.000
133.00	0.05	0.00	0.23	0.02	2	8	119.1%	0.009	0.0025	-0.056	0.002	0.000
134.00	0.05	0.00	0.22	-0.25	4	1	121.5%	0.008	0.0022	-0.052	0.002	0.000
135.00	0.38	0.00	0.06	0.34	1	99	104.7%	0.002	0.0007	-0.012	0.000	0.000
136.00	0.05	0.00	0.22	-0.63	5	63	128.5%	0.007	0.0020	-0.053	0.002	0.000
137.00	0.05	0.00	0.02	0.04	1	16	98.4%	0.000	0.0002	-0.003	0.000	0.000
138.00	0.05	0.00	0.42	0.04	2	51	150.0%	0.014	0.0030	-0.106	0.003	0.000
139.00	0.05	0.00	0.22	0.04	2	1	138.3%	0.007	0.0017	-0.052	0.002	0.000
140.00	0.05	0.00	0.22	0.00	5	38	141.4%	0.007	0.0016	-0.052	0.001	0.000
145.00	0.05	0.00	0.42	0.00	4	55	173.2%	0.011	0.0022	-0.103	0.002	0.000
150.00	0.08	0.00	0.22	0.00	1	111	171.1%	0.005	0.0011	-0.050	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.22	0.00	0.08	0.00	0	3	139.8%	-0.002	0.0005	-0.017	0.000	-0.000
85.00	0.04	0.00	0.01	0.00	145	147	90.6%	-0.000	0.0001	-0.001	0.000	-0.000
87.00	0.47	0.00	2.12	0.00	0	1	199.9%	-0.067	0.0082	-0.515	0.010	-0.000
88.00	0.05	0.00	0.50	-0.44	4	1	134.0%	-0.020	0.0045	-0.127	0.004	-0.000
90.00	0.01	0.00	0.22	0.00	3	159	103.9%	-0.010	0.0031	-0.053	0.002	-0.000
93.00	0.01	0.00	0.01	-0.04	20	403	57.8%	-0.000	0.0003	-0.001	0.000	-0.000
94.00	0.52	0.00	0.01	0.00	1	4	53.1%	-0.000	0.0003	-0.001	0.000	-0.000
95.00	0.01	0.00	0.01	-0.12	16	265	50.0%	-0.000	0.0004	-0.002	0.000	-0.000
96.00	0.23	0.00	0.16	0.00	4	5	67.2%	-0.011	0.0055	-0.039	0.002	-0.000
97.00	0.22	0.00	0.32	0.00	1	18	71.1%	-0.025	0.0103	-0.082	0.005	-0.000
98.00	0.20	0.00	0.43	0.00	168	771	69.8%	-0.036	0.0142	-0.109	0.006	-0.000
99.00	0.06	0.06	0.30	-0.26	13	221	61.1%	-0.034	0.0155	-0.091	0.006	-0.000
100.00	0.14	0.05	0.75	-0.39	135	250	68.5%	-0.075	0.0261	-0.192	0.011	-0.000
101.00	0.27	0.00	0.65	-0.40	3	56	57.8%	-0.072	0.0299	-0.157	0.011	-0.000
102.00	0.27	0.13	0.33	-0.71	20	310	51.4%	-0.084	0.0377	-0.156	0.012	-0.001
103.00	0.42	0.24	0.57	-0.94	18	135	54.2%	-0.143	0.0524	-0.242	0.018	-0.001
104.00	0.53	0.43	0.79	-1.15	61	46	53.8%	-0.203	0.0660	-0.299	0.022	-0.001
105.00	0.85	0.71	2.05	-1.25	61	167	62.2%	-0.302	0.0706	-0.427	0.028	-0.002
106.00	1.26	0.97	1.51	-1.43	31	167	55.3%	-0.365	0.0856	-0.408	0.030	-0.002
107.00	1.63	1.36	1.95	-1.37	17	595	55.2%	-0.454	0.0904	-0.429	0.032	-0.003
108.00	2.20	1.86	2.40	-1.59	13	244	53.4%	-0.547	0.0933	-0.413	0.031	-0.003
109.00	2.70	2.47	2.96	-1.84	8	310	52.5%	-0.639	0.0896	-0.382	0.030	-0.004
110.00	3.45	3.25	3.65	-2.35	6	328	53.2%	-0.720	0.0795	-0.346	0.027	-0.004
111.00	6.45	3.95	4.35	0.00	8	74	52.2%	-0.797	0.0681	-0.283	0.022	-0.005
112.00	4.90	4.75	5.30	-2.75	9	201	57.9%	-0.830	0.0550	-0.280	0.020	-0.005
113.00	5.99	5.35	6.25	-2.11	15	551	62.9%	-0.856	0.0452	-0.272	0.018	-0.005
114.00	6.87	6.05	7.50	-1.85	12	101	78.8%	-0.839	0.0390	-0.371	0.019	-0.005
115.00	7.75	7.45	8.05	-2.75	19	777	67.1%	-0.911	0.0301	-0.202	0.013	-0.006
116.00	8.60	7.65	9.60	-2.90	8	174	95.6%	-0.853	0.0302	-0.424	0.018	-0.006
117.00	10.05	8.65	10.05	-1.95	52	177	78.3%	-0.926	0.0225	-0.206	0.011	-0.006
118.00	11.95	9.65	11.90	1.20	3	61	65.9%	-0.971	0.0125	-0.072	0.005	-0.006
119.00	13.50	10.65	12.90	-0.58	2	69	70.5%	-0.974	0.0109	-0.072	0.005	-0.006
120.00	12.85	11.60	13.45	-1.97	11	21	113.8%	-0.899	0.0196	-0.388	0.014	-0.006
121.00	16.40	12.70	14.65	0.00	5	0	67.2%	-0.991	0.0045	-0.018	0.002	-0.007
122.00	11.90	13.30	15.40	0.00	1	0	122.5%	-0.913	0.0163	-0.372	0.013	-0.006
123.00	17.75	14.75	16.60	4.73	2	1	74.6%	-0.992	0.0036	-0.017	0.002	-0.007
124.00	7.21	15.55	18.25	0.00	1	0	103.1%	-0.967	0.0089	-0.135	0.006	-0.007
125.00	15.01	16.55	19.15	0.00	5	3	103.3%	-0.974	0.0073	-0.109	0.005	-0.007
126.00	16.15	17.45	20.05	0.00	1	1	97.1%	-0.986	0.0048	-0.056	0.003	-0.007
127.00	16.90	18.75	21.25	0.00	16	0	123.9%	-0.962	0.0083	-0.187	0.007	-0.007
129.00	22.02	20.60	23.30	0.00	1	0	128.7%	-0.970	0.0067	-0.161	0.005	-0.007
130.00	22.97	21.55	24.25	0.00	2	1	128.5%	-0.975	0.0057	-0.135	0.005	-0.007
131.00	23.20	22.45	25.25	0.00	1	9	127.5%	-0.980	0.0048	-0.107	0.004	-0.007

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.