Options Chain for NEWMONT CORP COM (NEM) - $131.58 as of 8/23/2026 9:47:34 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 | 80.00 | 83.90 | 81.95 | 45.90 | 0.00 | 0.00% | 1.64 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 75.00 | 78.90 | 76.95 | % | 1.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 70.05 | 73.95 | 72.00 | % | 1.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 65.00 | 65.05 | 69.00 | 67.03 | 49.38 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 60.50 | 64.00 | 62.25 | 21.69 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 55.70 | 59.05 | 57.38 | 18.00 | 0.00 | 0.00% | 0.77 | 0 | 51 | 1.13 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 50.75 | 54.10 | 52.43 | 36.12 | 0.00 | 0.00% | 0.66 | 0 | 76 | 0.98 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 82.50 | 48.10 | 51.60 | 49.85 | % | 0.60 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 85.00 | 45.35 | 49.15 | 47.25 | 30.70 | 0.00 | 0.00% | 0.56 | 0 | 120 | 0.90 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 87.50 | 43.35 | 46.70 | 45.03 | 30.50 | 0.00 | 0.00% | 0.51 | 0 | 38 | 0.83 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 41.20 | 44.25 | 42.73 | 42.10 | +5.58 | +15.28% | 0.47 | 3 | 170 | 0.83 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 92.50 | 38.35 | 41.05 | 39.70 | 28.00 | 0.00 | 0.00% | 0.43 | 0 | 127 | 0.67 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 36.00 | 38.75 | 37.38 | 34.00 | 0.00 | 0.00% | 0.39 | 0 | 819 | 0.66 | 0.97 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 97.50 | 33.70 | 36.10 | 34.90 | 31.70 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.60 | 0.96 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 31.20 | 33.50 | 32.35 | 31.51 | +2.30 | +7.88% | 0.32 | 1 | 2,211 | 0.54 | 0.95 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 27.50 | 29.20 | 28.35 | 27.97 | +3.07 | +12.33% | 0.27 | 1 | 250 | 0.54 | 0.91 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 23.50 | 24.90 | 24.20 | 23.64 | +2.97 | +14.37% | 0.22 | 16 | 1,483 | 0.47 | 0.87 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 19.30 | 20.60 | 19.95 | 19.75 | +2.76 | +16.25% | 0.17 | 20 | 807 | 0.45 | 0.81 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 15.70 | 17.10 | 16.40 | 16.41 | +2.91 | +21.56% | 0.14 | 48 | 2,316 | 0.45 | 0.74 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 13.10 | 14.25 | 13.68 | 13.30 | +2.80 | +26.67% | 0.11 | 2,149 | 5,288 | 0.48 | 0.66 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 10.20 | 11.35 | 10.78 | 10.61 | +2.11 | +24.83% | 0.08 | 95 | 1,240 | 0.47 | 0.58 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 8.20 | 8.80 | 8.50 | 8.54 | +1.79 | +26.52% | 0.06 | 334 | 1,455 | 0.47 | 0.49 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 6.45 | 7.00 | 6.73 | 6.53 | +1.48 | +29.31% | 0.05 | 264 | 21,450 | 0.47 | 0.42 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 145.00 | 5.00 | 5.65 | 5.33 | 5.36 | +1.41 | +35.70% | 0.04 | 273 | 781 | 0.48 | 0.34 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 150.00 | 3.85 | 4.50 | 4.18 | 4.05 | +1.08 | +36.37% | 0.03 | 346 | 170 | 0.49 | 0.28 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.95 | +40.43% | 0.02 | 57 | 24 | 0.49 | 0.23 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 160.00 | 2.32 | 2.60 | 2.46 | 2.35 | +0.52 | +28.42% | 0.02 | 101 | 1 | 0.50 | 0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 165.00 | 1.64 | 2.17 | 1.91 | 2.01 | +0.59 | +41.55% | 0.01 | 218 | 3 | 0.50 | 0.15 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 170.00 | 1.31 | 1.68 | 1.50 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.05 | 8/21/2026 4:00:00 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 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.11 | 1.06 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.07 | 0.54 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.80 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/21/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.91 | 0.46 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.80 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.93 | 0.47 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.76 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.73 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 87.50 | 0.03 | 0.39 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 90.00 | 0.12 | 0.44 | 0.28 | 0.18 | -0.03 | -14.29% | 0.00 | 5 | 481 | 0.52 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 92.50 | 0.14 | 0.30 | 0.22 | 0.22 | -0.14 | -38.89% | 0.00 | 2 | 365 | 0.48 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 95.00 | 0.17 | 0.49 | 0.33 | 0.30 | -0.18 | -37.50% | 0.00 | 11 | 1,403 | 0.48 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 97.50 | 0.29 | 0.46 | 0.38 | 0.45 | -0.22 | -32.84% | 0.00 | 1 | 71 | 0.46 | -0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 100.00 | 0.43 | 0.59 | 0.51 | 0.53 | -0.10 | -15.88% | 0.01 | 22 | 828 | 0.46 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 105.00 | 0.83 | 1.05 | 0.94 | 0.96 | -0.39 | -28.89% | 0.01 | 32 | 473 | 0.45 | -0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 110.00 | 1.52 | 1.78 | 1.65 | 1.62 | -0.63 | -28.00% | 0.01 | 174 | 1,321 | 0.46 | -0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 115.00 | 2.43 | 2.87 | 2.65 | 2.70 | -0.75 | -21.74% | 0.02 | 190 | 766 | 0.45 | -0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 120.00 | 3.95 | 4.20 | 4.08 | 4.05 | -1.25 | -23.59% | 0.03 | 197 | 2,240 | 0.46 | -0.26 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 125.00 | 5.70 | 6.05 | 5.88 | 5.85 | -1.55 | -20.95% | 0.05 | 78 | 255 | 0.46 | -0.34 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 130.00 | 8.10 | 8.55 | 8.33 | 8.30 | -1.70 | -17.00% | 0.06 | 288 | 139 | 0.46 | -0.42 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 135.00 | 10.75 | 11.55 | 11.15 | 11.16 | -1.94 | -14.81% | 0.08 | 26 | 4 | 0.47 | -0.51 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 140.00 | 12.65 | 14.90 | 13.78 | 14.20 | % | 0.10 | 5 | 0 | 0.45 | -0.58 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 145.00 | 16.60 | 18.55 | 17.58 | 17.80 | % | 0.12 | 1 | 0 | 0.47 | -0.66 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 150.00 | 20.15 | 22.50 | 21.33 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.46 | -0.72 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 155.00 | 24.80 | 26.50 | 25.65 | 25.80 | % | 0.17 | 15 | 0 | 0.48 | -0.77 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 160.00 | 29.20 | 31.30 | 30.25 | 30.15 | % | 0.19 | 1 | 0 | 0.50 | -0.81 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 165.00 | 32.90 | 35.80 | 34.35 | % | 0.21 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.06 | 8/21/2026 4:00:00 PM EST | |||
| 170.00 | 38.10 | 40.40 | 39.25 | % | 0.23 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.05 | 8/21/2026 4:00:00 PM EST |