NEM Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

113.92

Change

+1.28

Open

111.98

Previous

112.64

High

114.00

Low

110.76

Bid

-

Ask

-

Volume

6,034,509

Trades

-

Dividend

0.43

Yield

0.84%

Ex-Div

Dec 7, 2017

Impl Vol

0.384

Hist Vol

0.450

Opt Volume

9,379

Open Int

453,450

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261030C00111000	2.30	4.25	3.00	3.10	4	33	W	111.00	NEM 261030P00111000	0.34	1.24	0.84	0.18	83	656	W
NEM 261030C00112000	2.48	3.00	2.60	2.29	154	297	W	112.00	NEM 261030P00112000	0.40	2.00	1.77	0.37	0	76	W
NEM 261030C00113000	1.61	2.49	2.10	1.59	24	356	W	113.00	NEM 261030P00113000	1.00	2.31	1.85	0.67	6	92	W
NEM 261030C00114000	1.04	2.53	1.16	1.03	7	280	W	114.00	NEM 261030P00114000	1.25	3.30	2.50	1.11	0	39	W
NEM 261030C00115000	0.80	1.17	1.10	0.62	152	484	W	115.00	NEM 261030P00115000	1.99	3.75	2.29	1.70	32	533	W
NEM 261030C00116000	0.31	1.46	0.78	0.34	169	139	W	116.00	NEM 261030P00116000	2.14	4.85	4.08	2.42	0	62	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261106C00111000	3.45	5.00	4.26	4.80	2	20	W	111.00	NEM 261106P00111000	1.52	2.54	2.31	1.68	0	46	W
NEM 261106C00112000	2.97	4.25	2.89	4.18	5	26	W	112.00	NEM 261106P00112000	1.86	2.94	2.76	2.05	50	27	W
NEM 261106C00113000	3.10	3.75	3.35	3.61	115	137	W	113.00	NEM 261106P00113000	2.13	3.40	6.30	2.48	0	29	W
NEM 261106C00114000	2.58	3.00	2.85	3.09	18	25	W	114.00	NEM 261106P00114000	2.72	3.35	3.20	2.96	30	21	W
NEM 261106C00115000	2.09	2.65	2.42	2.62	22	134	W	115.00	NEM 261106P00115000	3.15	4.25	4.99	3.49	1	87	W
NEM 261106C00116000	1.75	2.35	1.40	2.21	6	85	W	116.00	NEM 261106P00116000	3.05	6.15	5.03	4.07	0	30	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261113C00111000	5.00	5.90	4.70	6.15	0	9	W	111.00	NEM 261113P00111000	2.26	3.85	3.52	2.51	20	29	W
NEM 261113C00112000	4.40	5.55	3.78	5.55	15	25	W	112.00	NEM 261113P00112000	2.68	3.25	3.20	2.90	1	20	W
NEM 261113C00113000	3.70	4.90	3.21	4.99	3	5	W	113.00	NEM 261113P00113000	2.80	3.70	4.13	3.34	0	17	W
NEM 261113C00114000	3.50	4.00	2.89	4.47	14	5	W	114.00	NEM 261113P00114000	3.20	4.25	4.00	3.81	10	4	W
NEM 261113C00115000	3.05	3.85	2.73	3.99	2	509	W	115.00	NEM 261113P00115000	4.00	5.75	5.90	4.31	0	42	W
NEM 261113C00116000	2.45	4.10	2.66	3.54	2	23	W	116.00	NEM 261113P00116000	4.15	6.30	3.75	4.86	0	4	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261120C00111000	4.05	6.55	5.76	7.47	0	15	S	111.00	NEM 261120P00111000	2.21	3.10	3.40	3.00	2	172	S
NEM 261120C00112000	5.20	5.90	5.15	6.88	0	59	S	112.00	NEM 261120P00112000	3.05	3.50	3.95	3.39	20	21	S
NEM 261120C00113000	4.65	5.20	4.70	6.31	13	64	S	113.00	NEM 261120P00113000	3.20	4.00	4.65	3.81	3	31	S
NEM 261120C00114000	3.60	4.70	3.30	5.78	0	53	S	114.00	NEM 261120P00114000	4.15	4.45	5.20	4.26	2	14	S
NEM 261120C00115000	3.75	4.20	4.10	5.27	44	1,296	S	115.00	NEM 261120P00115000	4.65	4.95	4.83	4.74	24	1,407	S
NEM 261120C00116000	2.85	3.75	3.10	4.80	1	58	S	116.00	NEM 261120P00116000	4.90	6.45	6.90	5.26	0	44	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261127C00111000	6.05	6.80	4.10	8.86	0	8	W	111.00	NEM 261127P00111000	2.69	4.35	4.27	3.25	0	2	W
NEM 261127C00112000	5.55	6.25	5.35	8.25	20	15	W	112.00	NEM 261127P00112000	3.70	5.00	4.76	3.62	0	58	W
NEM 261127C00113000	5.00	5.85	4.80	7.68	0	25	W	113.00	NEM 261127P00113000	4.00	4.85	5.25	4.02	0	93	W
NEM 261127C00114000	4.50	6.00	4.40	7.13	0	12	W	114.00	NEM 261127P00114000	3.90	5.40	5.80	4.45	0	23	W
NEM 261127C00115000	4.00	5.10	3.45	6.61	10	29	W	115.00	NEM 261127P00115000	5.25	6.85	6.10	4.90	5	33	W
NEM 261127C00116000	3.60	4.50	2.63	6.11	0	10	W	116.00	NEM 261127P00116000	5.60	7.15	5.00	5.38	0	3	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261204C00111000	5.65	7.85	5.00	10.35	0	6	W	111.00	—	—	—	—	—	—	—	—
NEM 261204C00112000	6.00	7.35	5.42	9.74	13	15	W	112.00	NEM 261204P00112000	4.15	5.40	5.30	3.67	5	10	W
NEM 261204C00113000	5.50	6.85	4.65	9.15	2	2	W	113.00	NEM 261204P00113000	4.55	7.05	6.14	4.04	0	2	W
NEM 261204C00114000	4.05	6.40	4.96	8.58	0	0	W	114.00	—	—	—	—	—	—	—	—
NEM 261204C00115000	4.00	5.55	4.53	8.04	0	6	W	115.00	NEM 261204P00115000	5.55	7.60	8.55	4.86	0	1	W
NEM 261204C00116000	3.10	5.55	2.52	7.52	0	3	W	116.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NEM 261218C00100000	14.50	16.05	14.05	21.86	2	440	S	100.00	NEM 261218P00100000	1.42	1.64	1.58	0.92	39	4,577	S
NEM 261218C00105000	9.85	12.40	10.79	17.97	0	498	S	105.00	NEM 261218P00105000	2.27	2.91	2.84	1.67	14	3,137	S
NEM 261218C00110000	8.10	9.00	8.00	14.44	651	1,943	S	110.00	NEM 261218P00110000	4.15	4.70	4.60	2.80	44	4,037	S
NEM 261218C00115000	5.65	6.20	5.90	11.34	1,509	1,593	S	115.00	NEM 261218P00115000	6.65	7.20	7.85	4.35	17	4,811	S
NEM 261218C00120000	3.80	4.20	4.00	8.71	117	2,493	S	120.00	NEM 261218P00120000	9.00	10.35	10.61	6.36	12	1,344	S
NEM 261218C00125000	2.48	2.85	2.61	6.54	60	3,725	S	125.00	NEM 261218P00125000	13.10	15.55	14.92	8.84	13	1,564	S

Below are few quick-links for most popular options chains: