Options Chain for NEWMONT CORP COM (NEM) - $70.77 as of 8/22/2025 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 48.85 | 51.50 | 50.18 | 37.45 | 0.00 | 0.00% | 2.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 46.30 | 49.25 | 47.78 | 24.20 | 0.00 | 0.00% | 2.12 | 0 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 43.80 | 46.65 | 45.23 | 42.10 | 0.00 | 0.00% | 1.81 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 41.55 | 43.70 | 42.63 | 19.85 | 0.00 | 0.00% | 1.55 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 39.20 | 41.75 | 40.48 | 28.80 | 0.00 | 0.00% | 1.35 | 0 | 1,196 | 1.69 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 37.20 | 39.55 | 38.38 | 20.60 | 0.00 | 0.00% | 1.18 | 0 | 672 | 1.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 35.70 | 35.85 | 35.78 | 26.60 | 0.00 | 0.00% | 1.02 | 0 | 328 | 1.03 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 32.45 | 33.60 | 33.03 | 30.00 | 0.00 | 0.00% | 0.88 | 0 | 40 | 0.90 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 30.75 | 30.90 | 30.83 | 28.47 | 0.00 | 0.00% | 0.77 | 0 | 1,212 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 28.25 | 28.40 | 28.33 | 22.85 | 0.00 | 0.00% | 0.67 | 0 | 409 | 0.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 25.80 | 26.70 | 26.25 | 25.96 | +1.96 | +8.17% | 0.58 | 4 | 2,198 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 23.30 | 23.45 | 23.38 | 23.48 | +2.68 | +12.89% | 0.49 | 10 | 547 | 0.55 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 20.85 | 21.00 | 20.93 | 20.95 | +0.70 | +3.46% | 0.42 | 1 | 1,774 | 0.50 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 18.35 | 18.60 | 18.48 | 18.35 | +0.35 | +1.95% | 0.35 | 2 | 1,009 | 0.34 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 15.95 | 16.25 | 16.10 | 15.85 | +0.14 | +0.90% | 0.29 | 1 | 895 | 0.64 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 13.55 | 13.70 | 13.63 | 13.55 | +1.60 | +13.39% | 0.24 | 5 | 1,225 | 0.39 | 0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 11.25 | 11.40 | 11.33 | 11.25 | +0.60 | +5.64% | 0.19 | 17 | 3,504 | 0.33 | 0.90 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 9.05 | 9.20 | 9.13 | 9.10 | +0.45 | +5.21% | 0.15 | 46 | 4,210 | 0.32 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 7.05 | 7.20 | 7.13 | 7.30 | +0.45 | +6.57% | 0.11 | 44 | 1,863 | 0.32 | 0.77 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 5.35 | 5.45 | 5.40 | 5.45 | +0.35 | +6.87% | 0.08 | 268 | 1,247 | 0.32 | 0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 3.90 | 4.00 | 3.95 | 4.00 | +0.30 | +8.11% | 0.06 | 79 | 4,297 | 0.31 | 0.57 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 2.75 | 2.85 | 2.80 | 2.83 | +0.15 | +5.60% | 0.04 | 490 | 1,003 | 0.31 | 0.45 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.88 | 1.95 | 1.92 | 1.94 | +0.14 | +7.78% | 0.03 | 218 | 4,896 | 0.31 | 0.35 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 1.27 | 1.39 | 1.33 | 1.31 | +0.12 | +10.09% | 0.02 | 116 | 69 | 0.32 | 0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.84 | 0.90 | 0.87 | 0.89 | +0.08 | +9.88% | 0.01 | 59 | 578 | 0.32 | 0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.36 | 0.45 | 0.41 | 0.40 | -0.01 | -2.44% | 0.00 | 18 | 182 | 0.34 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 60 | 0.38 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 6 | 149 | 0.41 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 1.47 | 0.74 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.93 | 0.97 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,551 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 3,462 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.62 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.03 | 0.25 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 1,802 | 0.46 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.01 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.39 | -0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.12 | 0.24 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 51 | 1,337 | 0.39 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 0.20 | 0.23 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 0.34 | -0.06 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.06 | -14.29% | 0.01 | 63 | 1,864 | 0.33 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.64 | 0.70 | 0.67 | 0.69 | -0.10 | -12.66% | 0.01 | 52 | 1,603 | 0.32 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 1.18 | 1.22 | 1.20 | 1.21 | -0.17 | -12.32% | 0.02 | 136 | 2,109 | 0.32 | -0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 1.77 | 1.97 | 1.87 | 1.95 | -0.21 | -9.73% | 0.03 | 11 | 1,450 | 0.32 | -0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 2.95 | 3.00 | 2.98 | 2.92 | -0.33 | -10.16% | 0.04 | 175 | 1,660 | 0.32 | -0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 4.25 | 4.35 | 4.30 | 4.25 | -1.70 | -28.58% | 0.06 | 36 | 348 | 0.31 | -0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 5.90 | 6.00 | 5.95 | 6.00 | -0.75 | -11.12% | 0.08 | 60 | 44 | 0.32 | -0.65 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.50 | 7.80 | 7.90 | 7.85 | 8.07 | -1.88 | -18.90% | 0.10 | 1 | 3 | 0.32 | -0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 9.90 | 10.00 | 9.95 | 12.35 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.33 | -0.82 | 0.03 | -0.02 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 13.65 | 15.00 | 14.33 | 18.70 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.39 | -0.92 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 18.80 | 19.85 | 19.33 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.45 | -0.97 | 0.01 | -0.01 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 23.65 | 24.60 | 24.13 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 28.85 | 29.80 | 29.33 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |