Options Chain for NEWMONT CORP COM (NEM) - $114.67 as of 10/2/2026 3:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 39.00 | 42.05 | 40.53 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 80.00 | 34.65 | 36.80 | 35.73 | 45.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 10/2/2026 4:00:07 PM EST |
| 85.00 | 29.00 | 32.30 | 30.65 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 90.00 | 24.20 | 27.15 | 25.68 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.03 | 9/28/2026 | 10/2/2026 4:00:07 PM EST |
| 95.00 | 19.75 | 22.25 | 21.00 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.04 | 9/30/2026 | 10/2/2026 4:00:07 PM EST |
| 100.00 | 16.05 | 18.70 | 17.38 | 19.43 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.52 | 0.85 | 0.01 | -0.06 | 9/29/2026 | 10/2/2026 4:00:07 PM EST |
| 105.00 | 13.00 | 13.85 | 13.43 | 12.10 | -0.80 | -6.21% | 0.13 | 11 | 34 | 0.41 | 0.76 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 110.00 | 9.00 | 11.50 | 10.25 | 9.55 | -0.34 | -3.44% | 0.09 | 1 | 70 | 0.42 | 0.66 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 115.00 | 7.25 | 8.95 | 8.10 | 7.20 | -0.03 | -0.42% | 0.07 | 63 | 138 | 0.45 | 0.55 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 120.00 | 4.95 | 7.15 | 6.05 | 5.35 | +0.25 | +4.91% | 0.05 | 285 | 307 | 0.46 | 0.45 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 125.00 | 3.50 | 4.80 | 4.15 | 3.70 | -0.10 | -2.64% | 0.03 | 93 | 558 | 0.45 | 0.35 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 130.00 | 2.34 | 2.64 | 2.49 | 2.49 | +0.12 | +5.07% | 0.02 | 81 | 578 | 0.42 | 0.26 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 135.00 | 1.51 | 1.82 | 1.67 | 1.66 | -0.03 | -1.78% | 0.01 | 407 | 854 | 0.42 | 0.19 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 140.00 | 0.81 | 1.53 | 1.17 | 1.04 | -0.07 | -6.31% | 0.01 | 77 | 606 | 0.43 | 0.13 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 145.00 | 0.50 | 1.17 | 0.84 | 0.73 | +0.03 | +4.29% | 0.01 | 130 | 871 | 0.44 | 0.09 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 150.00 | 0.25 | 0.59 | 0.42 | 0.54 | +0.12 | +28.58% | 0.00 | 21 | 484 | 0.42 | 0.06 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 155.00 | 0.25 | 0.44 | 0.35 | 0.33 | +0.04 | +13.80% | 0.00 | 5,019 | 5,453 | 0.45 | 0.04 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 160.00 | 0.10 | 0.70 | 0.40 | 0.18 | -0.17 | -48.58% | 0.00 | 27 | 252 | 0.48 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.19 | -0.08 | -29.63% | 0.00 | 18 | 142 | 0.50 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.17 | -68.00% | 0.00 | 33 | 2,006 | 0.57 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.72 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.21 | 1.11 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/2/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 2 | 0.69 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.43 | 0.22 | 0.14 | -0.08 | -36.37% | 0.00 | 1 | 6 | 0.53 | -0.02 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 90.00 | 0.09 | 0.91 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.44 | -0.05 | 0.01 | -0.03 | 9/30/2026 | 10/2/2026 4:00:07 PM EST |
| 95.00 | 0.04 | 0.95 | 0.50 | 0.65 | -0.07 | -9.73% | 0.01 | 1 | 137 | 0.35 | -0.09 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 100.00 | 1.17 | 1.60 | 1.39 | 1.34 | -0.17 | -11.26% | 0.01 | 8 | 727 | 0.41 | -0.15 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 105.00 | 2.34 | 2.75 | 2.55 | 2.48 | -0.18 | -6.77% | 0.02 | 59 | 3,799 | 0.41 | -0.24 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 110.00 | 3.85 | 4.90 | 4.38 | 4.10 | -0.30 | -6.82% | 0.04 | 47 | 818 | 0.42 | -0.34 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 115.00 | 6.20 | 7.35 | 6.78 | 6.40 | -0.30 | -4.48% | 0.06 | 276 | 655 | 0.43 | -0.45 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 120.00 | 8.75 | 9.75 | 9.25 | 8.95 | -0.75 | -7.74% | 0.08 | 20 | 653 | 0.41 | -0.55 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 125.00 | 11.15 | 13.35 | 12.25 | 12.30 | -0.03 | -0.25% | 0.10 | 4 | 410 | 0.38 | -0.65 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 130.00 | 15.05 | 18.45 | 16.75 | 16.25 | -0.62 | -3.68% | 0.13 | 2 | 288 | 0.42 | -0.74 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 135.00 | 20.10 | 22.15 | 21.13 | 20.10 | +2.80 | +16.19% | 0.16 | 1 | 389 | 0.44 | -0.81 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 4:00:07 PM EST |
| 140.00 | 23.90 | 26.75 | 25.33 | 16.60 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.59 | -0.87 | 0.01 | -0.04 | 9/9/2026 | 10/2/2026 4:00:07 PM EST |
| 145.00 | 28.60 | 31.90 | 30.25 | 24.10 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.67 | -0.91 | 0.01 | -0.03 | 9/14/2026 | 10/2/2026 4:00:07 PM EST |
| 150.00 | 34.25 | 36.00 | 35.13 | 27.03 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.65 | -0.94 | 0.01 | -0.02 | 9/2/2026 | 10/2/2026 4:00:07 PM EST |
| 155.00 | 39.20 | 40.95 | 40.08 | % | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 10/2/2026 4:00:07 PM EST | |||
| 160.00 | 43.25 | 46.55 | 44.90 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 165.00 | 48.40 | 51.55 | 49.98 | % | 0.30 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/2/2026 4:00:07 PM EST | |||
| 170.00 | 53.00 | 55.90 | 54.45 | 41.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 10/2/2026 4:00:07 PM EST |
| 175.00 | 58.40 | 61.55 | 59.98 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 180.00 | 63.20 | 66.60 | 64.90 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 185.00 | 68.40 | 71.65 | 70.03 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST | |||
| 190.00 | 73.20 | 76.65 | 74.93 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:07 PM EST |