Home Options NEMChain

NEM

Newmont CorporationClose $97.04EOD only

Max Pain

$95.00

Next expiry Jul 10, 2026

Expected Move

±$5.54

5.7% from close

Price Gap

-2.04

Distance to max pain

IV Rank

Low premium

P/C OI

0.63

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 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

Jul 2, 2026 close

NEM Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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	45.47	30.50	33.20	0.00	16	8	210.9%	0.936	0.0044	-0.261	0.017	0.011
70.00	39.56	25.60	27.90	0.00	31	51	165.9%	0.938	0.0055	-0.202	0.016	0.012
75.00	35.45	20.25	22.85	0.00	135	109	135.8%	0.929	0.0074	-0.185	0.018	0.013
80.00	17.00	15.60	18.20	-2.02	4	14	122.1%	0.891	0.0114	-0.227	0.025	0.013
85.00	11.60	10.65	12.60	2.85	2	25	74.5%	0.910	0.0162	-0.125	0.022	0.015
87.00	9.20	9.30	11.05	-5.43	60	10	78.9%	0.856	0.0214	-0.180	0.031	0.014
88.00	9.25	8.35	10.30	0.89	6	6	80.1%	0.828	0.0237	-0.205	0.034	0.013
89.00	9.50	6.90	9.45	0.00	0	1	78.0%	0.806	0.0262	-0.214	0.037	0.013
91.00	7.05	5.35	7.00	-0.35	3	13	55.6%	0.812	0.0361	-0.152	0.036	0.014
92.00	3.35	4.30	6.15	0.00	1	15	53.3%	0.779	0.0414	-0.160	0.040	0.013
93.00	4.85	4.30	5.50	2.19	3	4	54.6%	0.729	0.0451	-0.181	0.044	0.013
94.00	3.76	3.75	4.40	1.57	7	98	46.1%	0.706	0.0555	-0.160	0.046	0.012
95.00	3.55	3.10	4.00	1.80	13	259	50.5%	0.637	0.0552	-0.189	0.050	0.011
96.00	2.76	2.75	3.25	1.37	33	85	47.3%	0.583	0.0613	-0.184	0.052	0.010
97.00	2.22	2.14	2.48	0.86	83	34	42.9%	0.520	0.0691	-0.170	0.054	0.009
98.00	1.60	1.57	2.14	0.70	185	91	45.0%	0.455	0.0655	-0.176	0.053	0.008
99.00	1.31	1.37	1.54	0.57	82	53	41.4%	0.380	0.0685	-0.155	0.051	0.007
100.00	1.10	1.01	1.15	0.56	383	831	40.2%	0.310	0.0653	-0.139	0.047	0.006
101.00	0.71	0.61	0.94	0.31	103	203	41.4%	0.257	0.0579	-0.131	0.043	0.005
102.00	0.60	0.47	0.73	0.30	110	223	41.7%	0.206	0.0508	-0.117	0.038	0.004
103.00	0.55	0.29	1.34	0.32	7	56	60.2%	0.253	0.0396	-0.188	0.043	0.004
104.00	0.25	0.28	0.40	0.07	63	107	41.5%	0.122	0.0364	-0.082	0.027	0.002
105.00	0.21	0.15	0.30	0.07	54	543	41.8%	0.094	0.0298	-0.068	0.022	0.002
106.00	0.20	0.08	0.33	-0.06	31	38	46.5%	0.092	0.0265	-0.075	0.022	0.002
107.00	0.11	0.00	1.12	0.00	30	48	58.1%	0.122	0.0260	-0.114	0.027	0.002
108.00	0.48	0.00	2.21	0.00	1	57	77.4%	0.174	0.0247	-0.193	0.035	0.003
109.00	0.12	0.00	0.90	0.00	1	25	61.6%	0.095	0.0204	-0.101	0.023	0.002
110.00	0.08	0.05	0.09	0.03	153	268	45.9%	0.027	0.0101	-0.028	0.008	0.000
111.00	0.05	0.01	0.08	0.01	23	19	47.7%	0.023	0.0086	-0.025	0.007	0.000
112.00	0.03	0.00	0.07	0.00	105	129	49.2%	0.020	0.0073	-0.023	0.006	0.000
113.00	0.07	0.01	0.06	0.03	76	12	50.4%	0.016	0.0060	-0.020	0.005	0.000
114.00	0.16	0.00	0.06	0.12	1	176	52.9%	0.016	0.0056	-0.020	0.005	0.000
115.00	0.06	0.01	0.05	0.03	126	536	50.0%	0.008	0.0033	-0.011	0.003	0.000
116.00	0.24	0.00	0.05	0.23	112	77	51.2%	0.007	0.0027	-0.009	0.003	0.000
117.00	0.05	0.00	0.05	0.04	381	66	53.1%	0.006	0.0025	-0.009	0.002	0.000
118.00	0.03	0.00	0.04	0.00	40	172	53.9%	0.005	0.0020	-0.008	0.002	0.000
119.00	0.01	0.00	0.04	0.00	101	28	56.3%	0.005	0.0019	-0.008	0.002	0.000
120.00	0.02	0.00	0.04	0.00	265	420	57.8%	0.005	0.0017	-0.008	0.002	0.000
121.00	0.01	0.00	0.04	-0.14	10	49	60.2%	0.005	0.0017	-0.008	0.002	0.000
122.00	0.01	0.00	0.04	0.00	40	160	61.7%	0.004	0.0015	-0.008	0.002	0.000
123.00	0.01	0.00	0.04	0.00	43	113	64.1%	0.004	0.0015	-0.008	0.002	0.000
125.00	0.02	0.00	0.04	0.00	59	58	67.2%	0.004	0.0013	-0.007	0.002	0.000
130.00	0.02	0.00	0.04	0.01	10	34	76.6%	0.003	0.0010	-0.008	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.05	0.00	0.25	0.00	1	6	133.8%	-0.012	0.0017	-0.040	0.004	-0.000
75.00	0.01	0.00	0.01	-0.43	1	15	60.9%	-0.001	0.0004	-0.002	0.000	-0.000
80.00	0.01	0.00	0.02	-0.11	36	26	50.0%	-0.002	0.0011	-0.003	0.001	-0.000
84.00	0.25	0.00	0.75	0.00	1	35	71.3%	-0.064	0.0131	-0.085	0.017	-0.001
85.00	0.09	0.00	0.93	-0.20	12	152	70.7%	-0.079	0.0155	-0.099	0.020	-0.002
86.00	0.05	0.04	0.30	-0.50	47	5	51.7%	-0.041	0.0127	-0.043	0.012	-0.001
87.00	0.08	0.07	0.12	-0.49	10	5	44.3%	-0.034	0.0127	-0.032	0.010	-0.001
88.00	0.17	0.01	0.17	-0.49	27	63	43.7%	-0.048	0.0171	-0.041	0.013	-0.001
89.00	0.78	0.03	1.10	0.00	25	30	55.2%	-0.119	0.0268	-0.104	0.027	-0.002
90.00	0.39	0.30	0.50	-0.71	14	81	48.2%	-0.120	0.0309	-0.091	0.027	-0.002
91.00	0.52	0.29	0.62	-0.87	21	44	46.8%	-0.150	0.0371	-0.103	0.031	-0.003
92.00	0.69	0.37	0.75	-1.12	20	104	44.9%	-0.183	0.0440	-0.112	0.036	-0.004
93.00	0.89	0.58	0.98	-1.27	36	34	44.5%	-0.232	0.0509	-0.128	0.041	-0.004
94.00	1.15	0.99	1.25	-1.62	206	58	43.9%	-0.285	0.0575	-0.140	0.046	-0.006
95.00	1.47	1.14	1.64	-1.67	78	200	44.6%	-0.349	0.0617	-0.154	0.050	-0.007
96.00	2.11	1.64	1.99	-1.19	83	58	43.4%	-0.412	0.0667	-0.157	0.052	-0.008
97.00	2.65	2.05	4.40	-1.83	63	76	56.6%	-0.478	0.0523	-0.211	0.054	-0.009
98.00	3.06	2.52	3.10	-2.65	78	32	45.0%	-0.545	0.0655	-0.165	0.053	-0.011
99.00	3.93	2.90	3.70	-0.90	3	16	45.0%	-0.609	0.0635	-0.158	0.052	-0.012
100.00	5.00	3.75	4.40	-1.92	239	217	45.8%	-0.666	0.0592	-0.152	0.049	-0.013
101.00	6.90	4.60	6.20	0.00	6	19	51.6%	-0.696	0.0505	-0.165	0.047	-0.014
102.00	5.49	4.55	7.00	-1.79	1	18	68.9%	-0.680	0.0387	-0.228	0.048	-0.014
103.00	7.09	5.40	7.85	-0.79	1	30	71.4%	-0.707	0.0358	-0.227	0.046	-0.015
104.00	11.30	7.00	8.75	0.00	2	18	55.4%	-0.803	0.0372	-0.137	0.037	-0.016
105.00	8.70	7.70	9.65	-3.05	1	48	54.7%	-0.839	0.0332	-0.117	0.033	-0.017
106.00	11.60	8.65	10.60	0.00	1	2	57.4%	-0.856	0.0295	-0.114	0.031	-0.018
107.00	10.68	9.65	11.60	-3.40	1	3	61.3%	-0.864	0.0265	-0.117	0.029	-0.018
108.00	14.30	9.95	12.55	0.00	1	0	51.8%	-0.926	0.0202	-0.058	0.019	-0.019
109.00	15.56	11.30	13.50	0.00	2	0	61.2%	-0.906	0.0203	-0.087	0.022	-0.019
110.00	12.63	12.55	14.45	0.00	11	0	68.4%	-0.898	0.0194	-0.105	0.024	-0.019
112.00	17.79	13.60	17.05	0.00	2	0	68.1%	-0.929	0.0149	-0.077	0.018	-0.020
113.00	9.65	15.20	17.45	0.00	1	0	71.2%	-0.931	0.0138	-0.078	0.018	-0.020
114.00	9.29	16.50	18.45	0.00	2	0	80.7%	-0.916	0.0142	-0.107	0.021	-0.020
115.00	10.26	16.85	19.45	0.00	2	0	67.3%	-0.961	0.0093	-0.041	0.011	-0.021
125.00	22.85	27.15	29.45	0.00	3	0	103.1%	-0.955	0.0068	-0.080	0.013	-0.023

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.