Options Chain for NEWMONT CORP COM (NEM) - $114.19 as of 8/14/2026 1:33:50 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 | 65.90 | 70.00 | 67.95 | 45.90 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 12:59:13 PM EST |
| 55.00 | 60.95 | 65.05 | 63.00 | % | 1.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:13 PM EST | |||
| 60.00 | 56.00 | 60.10 | 58.05 | % | 0.97 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:13 PM EST | |||
| 65.00 | 51.80 | 54.35 | 53.08 | 49.38 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 12:59:13 PM EST |
| 70.00 | 46.65 | 49.60 | 48.13 | 21.69 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 12:59:13 PM EST |
| 75.00 | 41.85 | 44.50 | 43.18 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 51 | 0.84 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 8/14/2026 12:59:13 PM EST |
| 80.00 | 36.95 | 39.80 | 38.38 | 36.12 | 0.00 | 0.00% | 0.48 | 0 | 76 | 0.76 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 12:59:13 PM EST |
| 82.50 | 34.80 | 37.30 | 36.05 | % | 0.44 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 8/14/2026 12:59:13 PM EST | |||
| 85.00 | 32.60 | 34.70 | 33.65 | 30.70 | 0.00 | 0.00% | 0.40 | 0 | 120 | 0.65 | 0.97 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 12:59:13 PM EST |
| 87.50 | 30.00 | 32.55 | 31.28 | 30.50 | 0.00 | 0.00% | 0.36 | 0 | 38 | 0.65 | 0.96 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 12:59:13 PM EST |
| 90.00 | 27.75 | 30.00 | 28.88 | 25.75 | 0.00 | 0.00% | 0.32 | 0 | 170 | 0.60 | 0.95 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 12:59:13 PM EST |
| 92.50 | 25.45 | 27.75 | 26.60 | 28.00 | 0.00 | 0.00% | 0.29 | 0 | 127 | 0.58 | 0.93 | 0.01 | -0.03 | 8/12/2026 | 8/14/2026 12:59:13 PM EST |
| 95.00 | 23.25 | 25.00 | 24.13 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 1,016 | 0.50 | 0.91 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 12:59:13 PM EST |
| 97.50 | 21.20 | 23.30 | 22.25 | 19.20 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.41 | 0.89 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 12:59:13 PM EST |
| 100.00 | 19.20 | 20.70 | 19.95 | 20.23 | +2.85 | +16.40% | 0.20 | 2 | 2,214 | 0.40 | 0.86 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 105.00 | 15.50 | 17.35 | 16.43 | 16.42 | +3.05 | +22.82% | 0.16 | 4 | 257 | 0.43 | 0.78 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 110.00 | 12.05 | 13.00 | 12.53 | 13.30 | +3.10 | +30.40% | 0.11 | 1 | 1,534 | 0.40 | 0.70 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 115.00 | 9.75 | 10.05 | 9.90 | 9.90 | +2.03 | +25.80% | 0.09 | 85 | 755 | 0.42 | 0.60 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 120.00 | 7.40 | 7.70 | 7.55 | 7.50 | +1.70 | +29.31% | 0.06 | 56 | 2,222 | 0.42 | 0.51 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.75 | +1.35 | +30.69% | 0.05 | 5 | 358 | 0.42 | 0.42 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 130.00 | 4.05 | 4.35 | 4.20 | 4.20 | +1.03 | +32.50% | 0.03 | 146 | 2,268 | 0.43 | 0.34 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 135.00 | 3.00 | 3.20 | 3.10 | 3.11 | +0.82 | +35.81% | 0.02 | 21 | 1,516 | 0.43 | 0.27 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 140.00 | 2.20 | 2.38 | 2.29 | 2.29 | +0.40 | +21.17% | 0.02 | 21,023 | 286 | 0.44 | 0.21 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 145.00 | 1.29 | 1.85 | 1.57 | 1.67 | +0.39 | +30.47% | 0.01 | 78 | 581 | 0.43 | 0.16 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 150.00 | 1.06 | 1.64 | 1.35 | 1.09 | -0.01 | -0.91% | 0.01 | 4 | 12 | 0.45 | 0.12 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 155.00 | 0.55 | 2.04 | 1.30 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | 0.09 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 12:59:13 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 | 2.03 | 1.02 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:13 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:13 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:13 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:13 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:13 PM EST |
| 75.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.73 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 12:59:13 PM EST |
| 80.00 | 0.09 | 0.18 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 528 | 0.47 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 82.50 | 0.01 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.41 | -0.02 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 12:59:13 PM EST |
| 85.00 | 0.09 | 0.46 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.44 | -0.03 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 12:59:13 PM EST |
| 87.50 | 0.02 | 0.55 | 0.29 | 0.50 | +0.01 | +2.05% | 0.00 | 3 | 69 | 0.42 | -0.04 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 90.00 | 0.29 | 0.63 | 0.46 | 0.50 | -0.20 | -28.58% | 0.01 | 2 | 500 | 0.42 | -0.05 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 92.50 | 0.51 | 0.82 | 0.67 | 0.66 | -0.46 | -41.08% | 0.01 | 2 | 368 | 0.42 | -0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 95.00 | 0.83 | 1.00 | 0.92 | 0.91 | -0.49 | -35.00% | 0.01 | 328 | 980 | 0.42 | -0.09 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 97.50 | 1.23 | 1.34 | 1.29 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.43 | -0.11 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 12:59:13 PM EST |
| 100.00 | 1.47 | 1.88 | 1.68 | 1.67 | -0.57 | -25.45% | 0.02 | 25 | 522 | 0.42 | -0.14 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 105.00 | 2.57 | 2.84 | 2.71 | 2.51 | -1.39 | -35.65% | 0.03 | 2 | 287 | 0.42 | -0.22 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 110.00 | 4.15 | 4.40 | 4.28 | 4.35 | -1.50 | -25.65% | 0.04 | 426 | 800 | 0.42 | -0.30 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 115.00 | 6.15 | 6.50 | 6.33 | 6.30 | -1.98 | -23.92% | 0.06 | 20 | 369 | 0.42 | -0.40 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 120.00 | 8.95 | 9.15 | 9.05 | 9.15 | -2.20 | -19.39% | 0.08 | 24 | 1,032 | 0.42 | -0.49 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 125.00 | 11.65 | 12.95 | 12.30 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.43 | -0.58 | 0.02 | -0.07 | 8/12/2026 | 8/14/2026 12:59:13 PM EST |
| 130.00 | 15.50 | 16.60 | 16.05 | 16.37 | -2.18 | -11.76% | 0.12 | 29 | 72 | 0.45 | -0.66 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:13 PM EST |
| 135.00 | 18.60 | 20.60 | 19.60 | 42.03 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 7/24/2026 | 8/14/2026 12:59:13 PM EST |
| 140.00 | 22.75 | 24.75 | 23.75 | % | 0.17 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.05 | 8/14/2026 12:59:13 PM EST | |||
| 145.00 | 27.20 | 29.00 | 28.10 | % | 0.19 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 8/14/2026 12:59:13 PM EST | |||
| 150.00 | 31.80 | 33.75 | 32.78 | % | 0.22 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.04 | 8/14/2026 12:59:13 PM EST | |||
| 155.00 | 36.50 | 38.45 | 37.48 | % | 0.24 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.03 | 8/14/2026 12:59:13 PM EST |