Options Chain for NEWMONT CORP COM (NEM) - $86.43 as of 10/3/2025 3:11:06 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 | 65.10 | 69.10 | 67.10 | 35.47 | 0.00 | 0.00% | 3.35 | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 62.55 | 66.60 | 64.58 | 33.20 | 0.00 | 0.00% | 2.87 | 0 | 27 | 2.91 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 60.20 | 64.10 | 62.15 | 29.06 | 0.00 | 0.00% | 2.49 | 0 | 202 | 2.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 57.70 | 61.55 | 59.63 | 27.80 | 0.00 | 0.00% | 2.17 | 0 | 195 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 55.50 | 58.75 | 57.13 | 26.30 | 0.00 | 0.00% | 1.90 | 0 | 267 | 2.28 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 54.20 | 54.80 | 54.50 | 42.08 | 0.00 | 0.00% | 1.68 | 0 | 1,236 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 51.00 | 52.55 | 51.78 | 36.26 | 0.00 | 0.00% | 1.48 | 0 | 681 | 1.22 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 49.35 | 49.75 | 49.55 | 47.75 | 0.00 | 0.00% | 1.32 | 0 | 304 | 1.39 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 46.15 | 47.25 | 46.70 | 46.15 | 0.00 | 0.00% | 1.17 | 0 | 556 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 44.40 | 45.75 | 45.08 | 25.25 | 0.00 | 0.00% | 1.06 | 0 | 251 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 41.75 | 42.45 | 42.10 | 39.39 | 0.00 | 0.00% | 0.94 | 0 | 1,889 | 0.90 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 39.30 | 39.85 | 39.58 | 36.92 | 0.00 | 0.00% | 0.83 | 0 | 640 | 0.95 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 37.05 | 37.65 | 37.35 | 34.75 | 0.00 | 0.00% | 0.75 | 0 | 2,737 | 0.92 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 33.55 | 34.95 | 34.25 | 27.70 | 0.00 | 0.00% | 0.65 | 0 | 704 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 31.25 | 32.45 | 31.85 | 29.55 | 0.00 | 0.00% | 0.58 | 0 | 3,104 | 0.81 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 29.65 | 29.90 | 29.78 | 29.75 | +1.40 | +4.94% | 0.52 | 1 | 1,898 | 0.61 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 26.30 | 27.70 | 27.00 | 25.64 | 0.00 | 0.00% | 0.45 | 0 | 1,500 | 0.58 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 24.75 | 24.95 | 24.85 | 23.69 | 0.00 | 0.00% | 0.40 | 0 | 830 | 0.45 | 0.98 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 22.35 | 22.50 | 22.43 | 22.50 | +1.11 | +5.19% | 0.35 | 3 | 1,037 | 0.44 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 19.95 | 20.10 | 20.03 | 20.13 | +0.58 | +2.97% | 0.30 | 2 | 794 | 0.43 | 0.95 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 17.60 | 17.75 | 17.68 | 17.69 | +0.39 | +2.26% | 0.25 | 16 | 3,309 | 0.42 | 0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 15.30 | 15.50 | 15.40 | 15.42 | +1.72 | +12.56% | 0.21 | 13 | 1,001 | 0.41 | 0.91 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 13.15 | 13.35 | 13.25 | 13.29 | +0.76 | +6.07% | 0.18 | 33 | 5,556 | 0.40 | 0.87 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 77.50 | 11.10 | 11.30 | 11.20 | 11.22 | +0.67 | +6.36% | 0.14 | 9 | 1,390 | 0.40 | 0.82 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 9.25 | 9.45 | 9.35 | 9.57 | +0.43 | +4.71% | 0.12 | 1,328 | 3,985 | 0.40 | 0.76 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 82.50 | 7.60 | 7.75 | 7.68 | 7.75 | +0.27 | +3.61% | 0.09 | 11 | 870 | 0.39 | 0.68 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 6.20 | 6.30 | 6.25 | 6.21 | +0.06 | +0.98% | 0.07 | 268 | 2,505 | 0.40 | 0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 87.50 | 4.90 | 5.05 | 4.98 | 5.10 | +0.20 | +4.09% | 0.06 | 101 | 1,405 | 0.40 | 0.52 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 3.85 | 3.95 | 3.90 | 3.95 | +0.15 | +3.95% | 0.04 | 161 | 4,331 | 0.39 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 92.50 | 3.00 | 3.10 | 3.05 | 3.12 | +0.08 | +2.64% | 0.03 | 49 | 1,047 | 0.40 | 0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 2.34 | 2.40 | 2.37 | 2.35 | -0.02 | -0.85% | 0.02 | 191 | 871 | 0.40 | 0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 1.37 | 1.42 | 1.40 | 1.44 | +0.07 | +5.11% | 0.01 | 159 | 1,382 | 0.41 | 0.21 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.93 | 0.47 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.43 | 0.13 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.53 | 0.27 | 0.53 | +0.09 | +20.46% | 0.00 | 32 | 152 | 0.44 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.30 | 0.34 | 0.32 | 0.35 | -0.02 | -5.41% | 0.00 | 201 | 138 | 0.45 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.38 | 0.69 | 0.25 | -0.01 | -3.85% | 0.01 | 25 | 71 | 0.71 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 0.62 | 0.31 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 10/3/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.11 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 10/3/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.56 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 1.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.57 | 0.79 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 241 | 2.02 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2,998 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.56 | 0.78 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.36 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,229 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.06 | 1.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 543 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.03 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.79 | 0.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 819 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.62 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.57 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.52 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 0.70 | 0.38 | 0.16 | -0.10 | -38.47% | 0.01 | 10 | 1,997 | 0.54 | -0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.11 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.46 | -0.03 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 67.50 | 0.21 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 3 | 640 | 0.43 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.07 | -14.90% | 0.01 | 8 | 4,086 | 0.42 | -0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 0.55 | 0.64 | 0.60 | 0.58 | -0.13 | -18.31% | 0.01 | 15 | 1,617 | 0.41 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 0.92 | 0.97 | 0.95 | 0.94 | -0.15 | -13.77% | 0.01 | 205 | 5,714 | 0.41 | -0.13 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 77.50 | 1.36 | 1.45 | 1.41 | 1.43 | -0.18 | -11.18% | 0.02 | 14 | 1,617 | 0.40 | -0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 1.99 | 2.07 | 2.03 | 2.06 | -0.24 | -10.44% | 0.03 | 612 | 2,098 | 0.40 | -0.24 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 82.50 | 2.82 | 2.91 | 2.87 | 2.84 | -0.37 | -11.53% | 0.03 | 36 | 267 | 0.40 | -0.32 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 3.80 | 3.95 | 3.88 | 3.85 | -1.45 | -27.36% | 0.05 | 292 | 387 | 0.39 | -0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 87.50 | 5.10 | 5.20 | 5.15 | 5.10 | -0.45 | -8.11% | 0.06 | 99 | 179 | 0.40 | -0.48 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 6.55 | 6.65 | 6.60 | 6.50 | -0.55 | -7.81% | 0.07 | 25 | 468 | 0.40 | -0.55 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 92.50 | 8.20 | 8.30 | 8.25 | 8.55 | -2.10 | -19.72% | 0.09 | 1 | 1 | 0.40 | -0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 9.95 | 10.10 | 10.03 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.40 | -0.69 | 0.03 | -0.05 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 14.00 | 14.20 | 14.10 | 14.75 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.41 | -0.79 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 18.50 | 18.70 | 18.60 | % | 0.18 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 110.00 | 22.80 | 23.45 | 23.13 | % | 0.21 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 115.00 | 27.40 | 28.85 | 28.13 | 29.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.49 | -0.95 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 32.00 | 33.30 | 32.65 | % | 0.27 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 38.05 | 38.95 | 38.50 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 41.90 | 44.25 | 43.08 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |