Home Options NEMChain

NEM

Newmont CorporationClose $115.56EOD only

Max Pain

$118.00

Next expiry Oct 9, 2026

Expected Move

±$4.61

4.0% from close

Price Gap

+2.44

Distance to max pain

IV Rank

Low premium

P/C OI

0.84

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 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

Oct 2, 2026 close

NEM Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
70.00	46.00	44.20	46.80	0.00	1	113	245.5%	0.950	0.0026	-0.296	0.016	0.012
75.00	48.12	38.50	41.80	0.00	15	14	217.8%	0.944	0.0032	-0.290	0.018	0.013
80.00	40.72	34.20	36.85	0.00	2	1	193.6%	0.934	0.0041	-0.291	0.020	0.014
85.00	35.73	28.50	31.65	0.00	2	1	160.7%	0.933	0.0051	-0.249	0.021	0.015
100.00	15.50	15.25	16.55	0.75	20	28	66.8%	0.947	0.0101	-0.093	0.017	0.018
105.00	9.80	9.25	11.80	-7.93	5	1	73.3%	0.842	0.0206	-0.212	0.039	0.016
110.00	6.00	4.70	6.60	-7.98	1	1	45.8%	0.795	0.0388	-0.159	0.046	0.016
113.00	3.74	2.41	4.40	-0.71	1	4	43.6%	0.661	0.0524	-0.191	0.059	0.014
115.00	2.47	2.35	2.95	-0.03	98	45	39.1%	0.553	0.0632	-0.184	0.063	0.012
116.00	1.99	1.86	2.17	-0.07	34	38	34.9%	0.485	0.0715	-0.165	0.064	0.010
117.00	1.59	1.44	2.40	-0.09	17	10	44.7%	0.438	0.0552	-0.207	0.063	0.009
118.00	1.13	1.13	1.33	-0.23	109	32	34.1%	0.344	0.0675	-0.148	0.059	0.007
119.00	0.99	0.83	1.00	-0.01	35	190	33.6%	0.278	0.0624	-0.132	0.054	0.006
120.00	0.70	0.62	0.91	-0.05	119	94	36.5%	0.240	0.0533	-0.133	0.050	0.005
121.00	0.50	0.30	0.58	-0.10	23	162	33.9%	0.174	0.0473	-0.102	0.041	0.004
122.00	0.35	0.00	0.64	-0.16	8	34	39.0%	0.168	0.0402	-0.114	0.040	0.004
123.00	0.28	0.16	0.47	-0.07	207	28	38.5%	0.129	0.0343	-0.095	0.034	0.003
124.00	0.49	0.00	0.29	0.04	1	65	36.4%	0.088	0.0273	-0.067	0.025	0.002
125.00	0.15	0.00	0.25	-0.07	60	113	38.0%	0.073	0.0229	-0.061	0.022	0.002
126.00	0.10	0.02	0.25	0.00	2	50	40.8%	0.068	0.0202	-0.063	0.021	0.001
127.00	0.11	0.00	0.49	-0.06	22	41	51.9%	0.103	0.0215	-0.107	0.029	0.002
128.00	0.06	0.00	0.35	-0.20	116	44	50.2%	0.077	0.0180	-0.084	0.023	0.002
129.00	0.07	0.00	0.31	-0.28	10	15	51.5%	0.067	0.0158	-0.077	0.021	0.001
130.00	0.04	0.00	0.07	-0.03	58	1,316	40.6%	0.020	0.0075	-0.023	0.008	0.000
131.00	0.14	0.00	0.11	0.00	4	157	46.2%	0.028	0.0086	-0.034	0.010	0.001
132.00	0.15	0.00	2.14	0.00	1	54	82.8%	0.137	0.0165	-0.209	0.035	0.003
133.00	0.02	0.00	2.14	0.00	147	162	85.9%	0.133	0.0156	-0.212	0.034	0.003
134.00	0.03	0.00	2.13	0.00	5	8	88.8%	0.128	0.0147	-0.214	0.034	0.003
135.00	0.03	0.00	0.09	0.00	5	40	53.3%	0.020	0.0056	-0.030	0.008	0.000
136.00	0.35	0.00	2.13	0.00	10	1	94.7%	0.121	0.0133	-0.220	0.032	0.003
137.00	0.16	0.00	2.13	0.00	1	9	97.6%	0.118	0.0126	-0.222	0.032	0.002
138.00	0.04	0.00	2.13	0.00	61	63	100.4%	0.115	0.0121	-0.224	0.031	0.002
139.00	0.57	0.00	2.13	0.00	1	3	103.2%	0.112	0.0115	-0.227	0.031	0.002
140.00	0.01	0.00	2.13	0.00	1	64	106.0%	0.110	0.0111	-0.229	0.030	0.002
142.00	0.58	0.00	2.13	0.00	0	3	111.3%	0.105	0.0102	-0.233	0.029	0.002
144.00	0.48	0.00	2.13	0.00	1	5	116.6%	0.101	0.0095	-0.236	0.028	0.002
145.00	0.80	0.00	2.13	0.00	1	19	119.1%	0.099	0.0091	-0.238	0.028	0.002
146.00	1.66	0.00	2.13	0.00	1	3	121.6%	0.097	0.0088	-0.240	0.027	0.002
150.00	0.21	0.00	2.13	0.00	1	4	131.4%	0.090	0.0078	-0.246	0.026	0.002
155.00	0.31	0.00	2.13	0.00	0	1	143.0%	0.084	0.0067	-0.253	0.025	0.002
160.00	0.26	0.00	2.13	0.00	1	35	154.0%	0.079	0.0059	-0.259	0.023	0.002
165.00	0.25	0.00	2.13	0.00	0	1	164.4%	0.074	0.0053	-0.264	0.022	0.001
170.00	0.25	0.00	2.13	0.00	1	2	174.4%	0.070	0.0048	-0.269	0.022	0.001
175.00	0.07	0.00	2.13	0.00	2	3	183.9%	0.067	0.0044	-0.273	0.021	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.27	0.00	2.13	0.00	0	1	209.6%	-0.051	0.0031	-0.249	0.017	-0.001
95.00	0.05	0.00	2.13	0.00	1	2	113.8%	-0.092	0.0091	-0.214	0.026	-0.002
105.00	0.06	0.01	0.28	-0.37	23	32	46.4%	-0.062	0.0165	-0.064	0.020	-0.001
110.00	0.43	0.21	0.44	-0.33	2	254	32.7%	-0.129	0.0403	-0.077	0.034	-0.003
111.00	0.60	0.35	0.74	-0.33	17	16	35.1%	-0.192	0.0487	-0.107	0.044	-0.004
112.00	0.87	0.76	1.00	-0.47	43	29	35.2%	-0.247	0.0561	-0.124	0.051	-0.006
113.00	1.19	1.07	1.30	-0.60	43	12	35.0%	-0.307	0.0627	-0.136	0.056	-0.007
114.00	1.62	1.42	1.70	-0.76	92	41	35.4%	-0.375	0.0669	-0.148	0.061	-0.009
115.00	1.96	1.72	2.00	-0.62	163	182	33.3%	-0.442	0.0740	-0.144	0.063	-0.010
116.00	2.24	2.13	3.05	-0.43	50	13	41.3%	-0.509	0.0603	-0.181	0.064	-0.012
117.00	2.93	2.78	3.25	-0.55	51	90	35.9%	-0.582	0.0680	-0.152	0.062	-0.013
118.00	3.41	2.69	4.65	-0.84	7	24	47.7%	-0.607	0.0504	-0.201	0.062	-0.014
119.00	4.25	4.05	4.75	-1.28	6	41	38.8%	-0.693	0.0566	-0.146	0.056	-0.016
120.00	5.21	4.50	6.45	-0.66	4	68	55.0%	-0.672	0.0410	-0.217	0.058	-0.016
121.00	5.54	5.70	7.25	-1.01	5	23	56.5%	-0.705	0.0382	-0.213	0.055	-0.017
122.00	7.34	6.30	8.15	0.00	5	39	59.4%	-0.729	0.0349	-0.214	0.053	-0.018
123.00	7.45	6.50	9.05	-1.01	1	15	61.9%	-0.750	0.0321	-0.213	0.051	-0.018
124.00	4.00	7.80	9.90	0.00	2	25	63.2%	-0.774	0.0297	-0.206	0.048	-0.019
125.00	10.06	9.25	10.80	2.11	1	25	65.2%	-0.793	0.0274	-0.201	0.046	-0.020
126.00	10.01	10.25	11.90	0.15	1	25	52.7%	-0.872	0.0248	-0.113	0.033	-0.021
127.00	10.94	11.25	12.90	0.00	1	3	56.0%	-0.879	0.0225	-0.116	0.032	-0.022
128.00	7.68	11.40	13.90	0.00	10	1	78.3%	-0.811	0.0216	-0.229	0.043	-0.021
129.00	8.63	12.80	14.85	0.00	1	1	54.3%	-0.921	0.0169	-0.077	0.023	-0.023
130.00	9.90	14.25	15.90	0.00	1	0	65.1%	-0.895	0.0175	-0.122	0.029	-0.023
131.00	10.97	14.40	17.65	0.00	3	0	66.6%	-0.904	0.0160	-0.116	0.027	-0.023
132.00	10.75	15.45	17.85	0.00	10	0	54.7%	-0.956	0.0106	-0.043	0.015	-0.024
133.00	11.68	16.45	18.85	0.00	3	1	57.1%	-0.958	0.0098	-0.044	0.014	-0.025
134.00	11.30	17.40	20.65	0.00	1	0	75.0%	-0.914	0.0131	-0.120	0.025	-0.024
143.00	19.16	26.45	28.85	0.00	0	0	79.5%	-0.969	0.0054	-0.046	0.011	-0.027

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.