Detailed NEM options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NEM.
This page focuses on a single options expiration date for NEM – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NEM into 2026-02-06.
This NEM 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NEM expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NEM 260206C00150000 | 150.00 | 0.02 | 0 | 0.06 | 135 | 2007 | 206.25% | |
| NEM 260206C00138000 | 138.00 | 0.02 | 0 | 0.03 | 10 | 1709 | 137.50% | |
| NEM 260206C00190000 | 190.00 | 0.01 | 0 | 0.04 | 20 | 1113 | 343.75% | |
| NEM 260206C00133000 | 133.00 | 0.02 | 0 | 0.04 | 5 | 749 | 117.19% | |
| NEM 260206C00130000 | 130.00 | 0.03 | 0 | 0.05 | 56 | 733 | 103.13% | |
| NEM 260206C00120000 | 120.00 | 0.03 | 0.02 | 0.07 | 70 | 702 | 51.95% | |
| NEM 260206C00116000 | 116.00 | 0.29 | 0.17 | 0.28 | 157 | 652 | 30.08% | |
| NEM 260206C00135000 | 135.00 | 0.03 | 0 | 0.55 | 49 | 569 | 191.02% | |
| NEM 260206C00122000 | 122.00 | 0.02 | 0.01 | 0.05 | 77 | 557 | 57.81% | |
| NEM 260206C00128000 | 128.00 | 0.04 | 0 | 0.05 | 77 | 539 | 92.19% | |
| NEM 260206C00132000 | 132.00 | 0.01 | 0 | 0.01 | 12 | 535 | 96.88% | |
| NEM 260206C00118000 | 118.00 | 0.1 | 0.05 | 0.1 | 560 | 504 | 39.06% | |
| NEM 260206C00126000 | 126.00 | 0.02 | 0 | 0.04 | 27 | 487 | 78.13% | |
| NEM 260206C00127000 | 127.00 | 0.03 | 0.01 | 0.05 | 252 | 475 | 89.06% | |
| NEM 260206C00145000 | 145.00 | 0.01 | 0.01 | 0.04 | 62 | 456 | 179.69% | |
| NEM 260206C00125000 | 125.00 | 0.03 | 0.01 | 0.05 | 62 | 450 | 76.56% | |
| NEM 260206C00124000 | 124.00 | 0.05 | 0 | 0.05 | 68 | 447 | 68.75% | |
| NEM 260206C00119000 | 119.00 | 0.08 | 0.01 | 0.11 | 1021 | 444 | 49.02% | |
| NEM 260206C00170000 | 170.00 | 0.01 | 0 | 0.01 | 5 | 347 | 243.75% | |
| NEM 260206C00123000 | 123.00 | 0.04 | 0.02 | 0.07 | 73 | 280 | 68.75% | |
| NEM 260206C00131000 | 131.00 | 0.03 | 0 | 0.05 | 4 | 246 | 109.38% | |
| NEM 260206C00140000 | 140.00 | 0.01 | 0 | 0.2 | 74 | 241 | 187.50% | |
| NEM 260206C00100000 | 100.00 | 14.04 | 12.95 | 15.35 | 4 | 240 | 205.27% | YES |
| NEM 260206C00137000 | 137.00 | 0.03 | 0 | 0.2 | 6 | 220 | 170.31% | |
| NEM 260206C00117000 | 117.00 | 0.17 | 0.05 | 0.21 | 36 | 217 | 37.89% | |
| NEM 260206C00121000 | 121.00 | 0.02 | 0 | 0.06 | 23 | 200 | 51.17% | |
| NEM 260206C00115000 | 115.00 | 0.5 | 0.46 | 0.65 | 97 | 195 | 30.86% | YES |
| NEM 260206C00112000 | 112.00 | 2.73 | 2.25 | 2.96 | 32 | 164 | 41.02% | YES |
| NEM 260206C00141000 | 141.00 | 0.02 | 0 | 2.13 | 23 | 160 | 314.84% | |
| NEM 260206C00139000 | 139.00 | 0.03 | 0 | 0.33 | 13 | 157 | 197.66% | |
| NEM 260206C00136000 | 136.00 | 0.01 | 0 | 0.02 | 32 | 151 | 121.88% | |
| NEM 260206C00114000 | 114.00 | 1.01 | 0.88 | 1.09 | 51 | 138 | 25.10% | YES |
| NEM 260206C00148000 | 148.00 | 0.02 | 0 | 2.13 | 181 | 134 | 365.23% | |
| NEM 260206C00110000 | 110.00 | 4.4 | 3.55 | 4.65 | 32 | 134 | 0.00% | YES |
| NEM 260206C00129000 | 129.00 | 0.03 | 0 | 0.05 | 35 | 126 | 98.44% | |
| NEM 260206C00104000 | 104.00 | 6.92 | 8.9 | 11.55 | 1 | 119 | 176.95% | YES |
| NEM 260206C00134000 | 134.00 | 0.07 | 0 | 0.05 | 3 | 117 | 125.00% | |
| NEM 260206C00105000 | 105.00 | 9.55 | 7.8 | 10.8 | 1 | 95 | 182.71% | YES |
| NEM 260206C00109000 | 109.00 | 5.43 | 4.5 | 6.8 | 8 | 95 | 130.86% | YES |
| NEM 260206C00107000 | 107.00 | 6.47 | 5.85 | 8.6 | 1 | 91 | 144.24% | YES |
| NEM 260206C00113000 | 113.00 | 1.57 | 1.14 | 1.99 | 54 | 88 | 32.32% | YES |
| NEM 260206C00185000 | 185.00 | 0.01 | 0 | 0.02 | 80 | 80 | 306.25% | |
| NEM 260206C00111000 | 111.00 | 3.64 | 3.1 | 4.05 | 6 | 75 | 58.79% | YES |
| NEM 260206C00092000 | 92.00 | 21.8 | 20.8 | 23.5 | 7 | 61 | 313.67% | YES |
| NEM 260206C00095000 | 95.00 | 19.19 | 17.85 | 20.5 | 2 | 55 | 278.13% | YES |
| NEM 260206C00101000 | 101.00 | 13.16 | 12.25 | 14.8 | 2 | 46 | 232.91% | YES |
| NEM 260206C00103000 | 103.00 | 13.89 | 9.9 | 12.6 | 1 | 45 | 192.77% | YES |
| NEM 260206C00147000 | 147.00 | 0.02 | 0 | 2.13 | 37 | 43 | 358.40% | |
| NEM 260206C00093000 | 93.00 | 16.8 | 19.9 | 22.65 | 37 | 40 | 317.97% | YES |
| NEM 260206C00142000 | 142.00 | 0.02 | 0 | 2.13 | 80 | 38 | 322.27% | |
| NEM 260206C00144000 | 144.00 | 0.02 | 0 | 2.13 | 48 | 32 | 337.01% | |
| NEM 260206C00108000 | 108.00 | 6.3 | 5.65 | 7.35 | 14 | 29 | 114.84% | YES |
| NEM 260206C00106000 | 106.00 | 14.19 | 6.8 | 9.6 | 2 | 27 | 156.54% | YES |
| NEM 260206C00143000 | 143.00 | 0.04 | 0 | 2.13 | 41 | 22 | 329.69% | |
| NEM 260206C00146000 | 146.00 | 0.02 | 0 | 2.13 | 10 | 21 | 351.37% | |
| NEM 260206C00102000 | 102.00 | 12.18 | 11.1 | 13.55 | 3 | 16 | 200.78% | YES |
| NEM 260206C00096000 | 96.00 | 18.2 | 16.85 | 19.55 | 1 | 13 | 271.48% | YES |
| NEM 260206C00090000 | 90.00 | 24.1 | 22.8 | 25.4 | 6 | 12 | 325.00% | YES |
| NEM 260206C00070000 | 70.00 | 43.85 | 43.45 | 44.65 | 2 | 11 | 0.00% | YES |
| NEM 260206C00091000 | 91.00 | 23.11 | 21.8 | 24.4 | 13 | 9 | 313.28% | YES |
| NEM 260206C00065000 | 65.00 | 49.95 | 47.8 | 50.55 | 1 | 9 | 686.33% | YES |
| NEM 260206C00099000 | 99.00 | 15.21 | 13.85 | 16.55 | 2 | 8 | 236.13% | YES |
| NEM 260206C00094000 | 94.00 | 12.66 | 18.85 | 21.65 | 1 | 7 | 305.86% | YES |
| NEM 260206C00075000 | 75.00 | 41.38 | 37.85 | 40.15 | 5 | 7 | 459.38% | YES |
| NEM 260206C00089000 | 89.00 | 25.6 | 23.8 | 26.4 | 4 | 4 | 336.72% | YES |
| NEM 260206C00085000 | 85.00 | 25.58 | 27.8 | 30.5 | 2 | 4 | 398.83% | YES |
| NEM 260206C00098000 | 98.00 | 20.7 | 14.8 | 17.65 | 3 | 4 | 257.23% | YES |
| NEM 260206C00080000 | 80.00 | 45.33 | 32.8 | 35.45 | 0 | 2 | 455.08% | YES |
| NEM 260206C00055000 | 55.00 | 47.6 | 56.95 | 59.85 | 0 | 0 | 553.13% | YES |
The table below lists all put options on NEM expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NEM 260206P00115000 | 115.00 | 1 | 1.14 | 1.39 | 44 | 3796 | 53.91% | |
| NEM 260206P00100000 | 100.00 | 0.01 | 0 | 0.01 | 4 | 1195 | 96.88% | |
| NEM 260206P00106000 | 106.00 | 0.02 | 0 | 0.1 | 12 | 1110 | 79.69% | |
| NEM 260206P00110000 | 110.00 | 0.05 | 0.01 | 0.09 | 129 | 759 | 53.91% | |
| NEM 260206P00113000 | 113.00 | 0.67 | 0.25 | 0.73 | 21 | 729 | 61.43% | |
| NEM 260206P00090000 | 90.00 | 0.01 | 0 | 0.01 | 3 | 571 | 162.50% | |
| NEM 260206P00112000 | 112.00 | 0.16 | 0.13 | 0.46 | 6 | 495 | 51.37% | |
| NEM 260206P00116000 | 116.00 | 2 | 1.18 | 2.26 | 9 | 428 | 66.21% | YES |
| NEM 260206P00105000 | 105.00 | 0.01 | 0 | 0.01 | 1152 | 362 | 65.63% | |
| NEM 260206P00120000 | 120.00 | 5.95 | 5.15 | 6.8 | 25 | 336 | 105.86% | YES |
| NEM 260206P00092000 | 92.00 | 0.07 | 0 | 0.05 | 1 | 324 | 175.00% | |
| NEM 260206P00111000 | 111.00 | 0.08 | 0.08 | 0.27 | 47 | 277 | 53.52% | |
| NEM 260206P00121000 | 121.00 | 7.1 | 5.95 | 7.65 | 18 | 269 | 106.45% | YES |
| NEM 260206P00118000 | 118.00 | 3.81 | 3.05 | 4.65 | 9 | 205 | 75.29% | YES |
| NEM 260206P00085000 | 85.00 | 0.03 | 0 | 0.01 | 63 | 197 | 193.75% | |
| NEM 260206P00109000 | 109.00 | 0.03 | 0 | 0.06 | 108 | 190 | 51.17% | |
| NEM 260206P00114000 | 114.00 | 0.55 | 0.55 | 0.79 | 85 | 178 | 48.15% | |
| NEM 260206P00104000 | 104.00 | 0.01 | 0 | 0.01 | 80 | 152 | 71.88% | |
| NEM 260206P00103000 | 103.00 | 0.02 | 0 | 0.01 | 421 | 147 | 78.13% | |
| NEM 260206P00107000 | 107.00 | 0.01 | 0.01 | 0.06 | 125 | 144 | 67.97% | |
| NEM 260206P00117000 | 117.00 | 2.6 | 2.32 | 3.5 | 141 | 144 | 65.23% | YES |
| NEM 260206P00122000 | 122.00 | 8.16 | 6.8 | 9.15 | 22 | 124 | 127.93% | YES |
| NEM 260206P00119000 | 119.00 | 5.1 | 3.8 | 6.3 | 25 | 120 | 98.05% | YES |
| NEM 260206P00099000 | 99.00 | 0.14 | 0 | 0.22 | 10 | 100 | 153.91% | |
| NEM 260206P00098000 | 98.00 | 0.01 | 0 | 0.22 | 3 | 87 | 162.50% | |
| NEM 260206P00125000 | 125.00 | 11.01 | 9.85 | 12 | 3 | 79 | 154.79% | YES |
| NEM 260206P00096000 | 96.00 | 0.41 | 0 | 2.13 | 1 | 76 | 301.95% | |
| NEM 260206P00108000 | 108.00 | 0.05 | 0 | 0.06 | 5 | 69 | 58.59% | |
| NEM 260206P00130000 | 130.00 | 17.1 | 14.6 | 17.25 | 1 | 68 | 199.90% | YES |
| NEM 260206P00127000 | 127.00 | 14.82 | 11.35 | 14.2 | 1 | 66 | 161.91% | YES |
| NEM 260206P00097000 | 97.00 | 0.35 | 0 | 0.22 | 1 | 65 | 171.09% | |
| NEM 260206P00124000 | 124.00 | 9.95 | 8.9 | 10.8 | 31 | 55 | 140.04% | YES |
| NEM 260206P00055000 | 55.00 | 0.01 | 0 | 0.01 | 2 | 48 | 450.00% | |
| NEM 260206P00095000 | 95.00 | 0.11 | 0 | 2.13 | 1 | 38 | 314.65% | |
| NEM 260206P00128000 | 128.00 | 14.06 | 12.55 | 15.45 | 1 | 36 | 188.09% | YES |
| NEM 260206P00102000 | 102.00 | 0.01 | 0 | 0.01 | 11 | 30 | 84.38% | |
| NEM 260206P00126000 | 126.00 | 10.74 | 10.55 | 12.8 | 107 | 26 | 144.92% | YES |
| NEM 260206P00101000 | 101.00 | 0.01 | 0 | 0.01 | 2 | 25 | 90.63% | |
| NEM 260206P00133000 | 133.00 | 15.16 | 17.4 | 20.15 | 4 | 23 | 211.52% | YES |
| NEM 260206P00091000 | 91.00 | 0.36 | 0 | 2.12 | 1 | 23 | 365.43% | |
| NEM 260206P00093000 | 93.00 | 0.06 | 0 | 2.13 | 1 | 21 | 340.14% | |
| NEM 260206P00080000 | 80.00 | 0.08 | 0 | 2.13 | 1 | 19 | 514.06% | |
| NEM 260206P00123000 | 123.00 | 9.31 | 7.75 | 10.25 | 1 | 15 | 139.94% | YES |
| NEM 260206P00129000 | 129.00 | 14.94 | 13.5 | 16.25 | 1 | 12 | 187.30% | YES |
| NEM 260206P00094000 | 94.00 | 1.08 | 0 | 2.13 | 5 | 10 | 327.34% | |
| NEM 260206P00060000 | 60.00 | 0.05 | 0 | 2.13 | 3 | 7 | 832.03% | |
| NEM 260206P00088000 | 88.00 | 0.97 | 0 | 2.12 | 0 | 4 | 404.69% | |
| NEM 260206P00089000 | 89.00 | 0.84 | 0 | 2.12 | 1 | 3 | 391.41% | |
| NEM 260206P00132000 | 132.00 | 14.21 | 16.8 | 19.25 | 3 | 3 | 224.81% | YES |
| NEM 260206P00075000 | 75.00 | 0.13 | 0 | 2.13 | 1 | 1 | 586.33% | |
| NEM 260206P00131000 | 131.00 | 17.45 | 15.5 | 18.1 | 1 | 1 | 197.85% | YES |
| NEM 260206P00134000 | 134.00 | 16.37 | 18.55 | 21.25 | 2 | 1 | 230.66% | YES |
| NEM 260206P00135000 | 135.00 | 6.76 | 19.6 | 22.25 | 0 | 1 | 240.63% | YES |
| NEM 260206P00136000 | 136.00 | 17.65 | 20.35 | 23.2 | 1 | 1 | 234.38% | YES |
| NEM 260206P00138000 | 138.00 | 26.06 | 22.35 | 25.2 | 7 | 0 | 249.02% | YES |
| NEM 260206P00140000 | 140.00 | 9.5 | 24.35 | 27.15 | 0 | 0 | 260.55% | YES |
| NEM 260206P00144000 | 144.00 | 33.79 | 28.65 | 31.25 | 3 | 0 | 308.98% | YES |
| NEM 260206P00165000 | 165.00 | 53.05 | 49.55 | 52.25 | 7 | 0 | 431.64% | YES |
This page displays the full NEM options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NEM.
The ITM column highlights whether a contract is currently in-the-money for NEM: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NEM between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in NEM, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NEM options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
