Options Chain for NEWMONT CORP COM (NEM) - $99.42 as of 12/12/2025 12:11:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.45 | 50.45 | 48.45 | % | 0.97 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 55.00 | 41.50 | 45.50 | 43.50 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 60.00 | 36.55 | 40.50 | 38.53 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 65.00 | 31.75 | 35.55 | 33.65 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST | ||||||
| 82.00 | 15.75 | 18.20 | 16.98 | % | 0.21 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 83.00 | 14.90 | 17.40 | 16.15 | 16.06 | % | 0.19 | 10 | 0 | 0.53 | 0.89 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 84.00 | 14.05 | 16.55 | 15.30 | % | 0.18 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 13.25 | 15.75 | 14.50 | % | 0.17 | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 86.00 | 12.40 | 15.05 | 13.73 | % | 0.16 | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 87.00 | 11.75 | 14.30 | 13.03 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 88.00 | 10.90 | 13.50 | 12.20 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 89.00 | 10.15 | 12.80 | 11.48 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 90.00 | 9.45 | 11.75 | 10.60 | 10.68 | % | 0.12 | 2 | 0 | 0.37 | 0.76 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 91.00 | 8.80 | 11.50 | 10.15 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 8.45 | 10.35 | 9.40 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 93.00 | 8.15 | 9.85 | 9.00 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 94.00 | 7.10 | 9.65 | 8.38 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.03 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 6.75 | 9.10 | 7.93 | 8.65 | % | 0.08 | 99 | 0 | 0.42 | 0.63 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 96.00 | 6.20 | 8.65 | 7.43 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 97.00 | 6.30 | 7.15 | 6.73 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | 0.58 | 0.03 | -0.07 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 98.00 | 5.30 | 7.00 | 6.15 | 6.45 | -0.37 | -5.43% | 0.06 | 2 | 1 | 0.41 | 0.55 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 99.00 | 4.90 | 7.30 | 6.10 | 5.49 | -1.36 | -19.86% | 0.06 | 4 | 2 | 0.43 | 0.52 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 100.00 | 4.65 | 5.95 | 5.30 | 5.40 | -0.65 | -10.75% | 0.05 | 9 | 4 | 0.41 | 0.50 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 101.00 | 4.15 | 5.55 | 4.85 | 7.20 | % | 0.05 | 4 | 0 | 0.41 | 0.47 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 102.00 | 3.70 | 5.20 | 4.45 | 5.42 | +0.22 | +4.24% | 0.04 | 3 | 4 | 0.41 | 0.45 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 103.00 | 3.45 | 4.85 | 4.15 | 5.30 | +0.84 | +18.84% | 0.04 | 40 | 6 | 0.41 | 0.42 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 104.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.03 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 2.76 | 4.20 | 3.48 | 4.01 | -0.16 | -3.84% | 0.03 | 10 | 6 | 0.41 | 0.37 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 106.00 | 2.50 | 4.65 | 3.58 | 4.45 | % | 0.03 | 1 | 0 | 0.44 | 0.35 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 110.00 | % | 0.00 | 0 | 0 | 0.45 | 0.27 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST | ||||||
| 82.00 | 0.50 | 2.68 | 1.59 | % | 0.02 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 83.00 | 0.25 | 2.40 | 1.33 | % | 0.02 | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 84.00 | 0.50 | 2.70 | 1.60 | % | 0.02 | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.02 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 86.00 | 0.60 | 3.35 | 1.98 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 87.00 | 0.75 | 3.45 | 2.10 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 88.00 | 0.75 | 2.50 | 1.63 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 89.00 | 1.81 | 2.52 | 2.17 | 1.81 | % | 0.02 | 6 | 0 | 0.42 | -0.22 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 90.00 | 0.76 | 4.40 | 2.58 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 91.00 | 1.09 | 4.05 | 2.57 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 1.46 | 4.30 | 2.88 | 2.36 | % | 0.03 | 1 | 0 | 0.40 | -0.29 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 93.00 | 1.84 | 4.55 | 3.20 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 94.00 | 2.76 | 4.65 | 3.71 | 3.82 | % | 0.04 | 1 | 0 | 0.41 | -0.34 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 95.00 | 3.15 | 5.20 | 4.18 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.37 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 96.00 | 3.65 | 5.40 | 4.53 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 97.00 | 4.90 | 6.30 | 5.60 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 98.00 | 5.40 | 5.70 | 5.55 | % | 0.06 | 0 | 0 | 0.41 | -0.45 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 99.00 | 4.85 | 7.05 | 5.95 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 5.45 | 8.45 | 6.95 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 101.00 | 6.10 | 8.95 | 7.53 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 102.00 | 6.70 | 8.20 | 7.45 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.03 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 103.00 | 7.90 | 8.95 | 8.43 | 8.30 | % | 0.08 | 2 | 0 | 0.41 | -0.58 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 104.00 | 8.05 | 10.35 | 9.20 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.03 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 8.70 | 11.10 | 9.90 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 106.00 | 9.45 | 12.15 | 10.80 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.06 | 12/12/2025 4:00:04 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 12/12/2025 4:00:04 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | ||||||
| 125.00 | 25.45 | 28.80 | 27.13 | % | 0.22 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 12/12/2025 4:00:04 PM EST |