Options Chain for NEWMONT CORP COM (NEM) - $119.96 as of 11/11/2026 12:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.80 | 51.55 | 49.68 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 75.00 | 42.90 | 46.60 | 44.75 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 80.00 | 37.90 | 41.65 | 39.78 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 85.00 | 33.00 | 36.75 | 34.88 | % | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 90.00 | 28.15 | 31.20 | 29.68 | % | 0.33 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM EST | |||
| 95.00 | 23.45 | 26.55 | 25.00 | % | 0.26 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 11/11/2026 10:58:42 AM EST | |||
| 100.00 | 18.90 | 21.85 | 20.38 | % | 0.20 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.04 | 11/11/2026 10:58:42 AM EST | |||
| 103.00 | 16.35 | 19.30 | 17.83 | % | 0.17 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.04 | 11/11/2026 10:58:42 AM EST | |||
| 104.00 | 15.40 | 19.00 | 17.20 | % | 0.17 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.05 | 11/11/2026 10:58:42 AM EST | |||
| 105.00 | 14.45 | 17.90 | 16.18 | % | 0.15 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.05 | 11/11/2026 10:58:42 AM EST | |||
| 106.00 | 13.70 | 17.35 | 15.53 | 17.43 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.39 | 0.82 | 0.02 | -0.05 | 11/6/2026 | 11/11/2026 10:58:42 AM EST |
| 107.00 | 13.05 | 16.35 | 14.70 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 108.00 | 12.45 | 15.40 | 13.93 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 109.00 | 11.60 | 14.70 | 13.15 | % | 0.12 | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 110.00 | 11.15 | 14.00 | 12.58 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 111.00 | 11.00 | 13.20 | 12.10 | 12.03 | % | 0.11 | 16 | 0 | 0.44 | 0.72 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST | |
| 112.00 | 10.45 | 12.00 | 11.23 | 11.36 | -4.64 | -29.00% | 0.10 | 26 | 1 | 0.43 | 0.70 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 113.00 | 9.90 | 11.70 | 10.80 | 10.80 | % | 0.10 | 16 | 0 | 0.44 | 0.68 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST | |
| 114.00 | 9.15 | 10.80 | 9.98 | 9.97 | % | 0.09 | 92 | 0 | 0.42 | 0.66 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST | |
| 115.00 | 8.60 | 10.05 | 9.33 | 9.39 | -4.33 | -31.56% | 0.08 | 90 | 1 | 0.42 | 0.64 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 116.00 | 8.20 | 9.30 | 8.75 | 8.74 | -0.81 | -8.49% | 0.08 | 132 | 1 | 0.42 | 0.61 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 117.00 | 7.65 | 8.80 | 8.23 | 8.20 | -0.72 | -8.08% | 0.07 | 170 | 6 | 0.42 | 0.59 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 118.00 | 7.15 | 8.30 | 7.73 | 7.72 | -0.51 | -6.20% | 0.07 | 44 | 2 | 0.42 | 0.57 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 119.00 | 6.40 | 7.75 | 7.08 | 7.06 | -0.67 | -8.67% | 0.06 | 12 | 2 | 0.42 | 0.54 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 120.00 | 6.00 | 6.95 | 6.48 | 6.57 | -0.56 | -7.86% | 0.05 | 40 | 6 | 0.40 | 0.52 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 121.00 | 5.75 | 6.70 | 6.23 | 6.13 | -0.53 | -7.96% | 0.05 | 30 | 43 | 0.44 | 0.50 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 122.00 | 5.15 | 6.45 | 5.80 | 5.50 | -4.18 | -43.19% | 0.05 | 2 | 48 | 0.41 | 0.48 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 123.00 | 4.75 | 7.05 | 5.90 | 9.01 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.44 | 0.45 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 124.00 | 4.05 | 6.95 | 5.50 | 8.47 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | 0.43 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 125.00 | 3.85 | 5.15 | 4.50 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.41 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 126.00 | 3.60 | 5.00 | 4.30 | 6.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | 0.39 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 127.00 | 2.76 | 5.55 | 4.16 | 8.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.37 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 128.00 | 2.51 | 4.15 | 3.33 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.35 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 129.00 | 2.59 | 5.30 | 3.95 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | 0.33 | 0.02 | -0.07 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 130.00 | 2.31 | 4.85 | 3.58 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.07 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 131.00 | 2.62 | 3.55 | 3.09 | 2.57 | -2.57 | -50.00% | 0.02 | 1 | 4 | 0.44 | 0.29 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 132.00 | 1.39 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 133.00 | 1.19 | 4.05 | 2.62 | 4.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.26 | 0.02 | -0.07 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 134.00 | 1.66 | 3.30 | 2.48 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.44 | 0.24 | 0.02 | -0.06 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 135.00 | 1.56 | 2.62 | 2.09 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | 0.23 | 0.02 | -0.06 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 140.00 | 0.89 | 1.88 | 1.39 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.16 | 0.01 | -0.05 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 145.00 | 0.21 | 1.40 | 0.81 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.11 | 0.01 | -0.04 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 150.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 11/11/2026 10:58:42 AM EST | |||
| 155.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 11/11/2026 10:58:42 AM EST | |||
| 160.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 11/11/2026 10:58:42 AM EST | |||
| 90.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM EST | |||
| 95.00 | 0.01 | 1.68 | 0.85 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.02 | 11/11/2026 10:58:42 AM EST | |||
| 100.00 | 0.13 | 3.10 | 1.62 | % | 0.02 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.04 | 11/11/2026 10:58:42 AM EST | |||
| 103.00 | 0.26 | 3.35 | 1.81 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | -0.14 | 0.01 | -0.04 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 104.00 | 0.77 | 3.30 | 2.04 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.15 | 0.01 | -0.05 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 105.00 | 0.75 | 2.69 | 1.72 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.17 | 0.01 | -0.05 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 106.00 | 0.39 | 3.75 | 2.07 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.05 | 11/11/2026 10:58:42 AM EST | |||
| 107.00 | 0.53 | 3.20 | 1.87 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 108.00 | 0.74 | 4.10 | 2.42 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 109.00 | 2.07 | 4.20 | 3.14 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 110.00 | 2.35 | 3.65 | 3.00 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | -0.26 | 0.02 | -0.07 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 111.00 | 1.86 | 3.85 | 2.86 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 112.00 | 2.94 | 4.85 | 3.90 | 3.50 | % | 0.03 | 1 | 0 | 0.45 | -0.30 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST | |
| 113.00 | 3.30 | 5.25 | 4.28 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 114.00 | 2.80 | 5.00 | 3.90 | % | 0.03 | 0 | 0 | 0.40 | -0.34 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 115.00 | 4.20 | 5.20 | 4.70 | 4.00 | +0.15 | +3.90% | 0.04 | 2 | 1 | 0.42 | -0.36 | 0.02 | -0.08 | 11/11/2026 | 11/11/2026 10:58:42 AM EST |
| 116.00 | 4.35 | 6.35 | 5.35 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 117.00 | 4.85 | 6.25 | 5.55 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.41 | 0.02 | -0.08 | 11/9/2026 | 11/11/2026 10:58:42 AM EST |
| 118.00 | 5.25 | 6.50 | 5.88 | 5.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.43 | 0.02 | -0.08 | 11/6/2026 | 11/11/2026 10:58:42 AM EST |
| 119.00 | 5.75 | 7.15 | 6.45 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.46 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 120.00 | 6.35 | 7.55 | 6.95 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.48 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 121.00 | 6.60 | 7.95 | 7.28 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.50 | 0.02 | -0.08 | 11/6/2026 | 11/11/2026 10:58:42 AM EST |
| 122.00 | 7.10 | 9.60 | 8.35 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 123.00 | 7.85 | 9.25 | 8.55 | % | 0.07 | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 124.00 | 8.15 | 9.85 | 9.00 | % | 0.07 | 0 | 0 | 0.40 | -0.57 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 125.00 | 9.15 | 10.75 | 9.95 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 126.00 | 9.60 | 11.65 | 10.63 | 9.68 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.61 | 0.02 | -0.08 | 11/10/2026 | 11/11/2026 10:58:42 AM EST |
| 127.00 | 10.50 | 11.60 | 11.05 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 128.00 | 10.60 | 13.25 | 11.93 | % | 0.09 | 0 | 0 | 0.41 | -0.65 | 0.02 | -0.08 | 11/11/2026 10:58:42 AM EST | |||
| 129.00 | 11.25 | 14.05 | 12.65 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 130.00 | 12.30 | 14.30 | 13.30 | % | 0.10 | 0 | 0 | 0.41 | -0.69 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 131.00 | 13.20 | 15.75 | 14.48 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 132.00 | 13.50 | 16.40 | 14.95 | % | 0.11 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.07 | 11/11/2026 10:58:42 AM EST | |||
| 133.00 | 14.80 | 17.40 | 16.10 | 15.70 | % | 0.12 | 13 | 0 | 0.45 | -0.74 | 0.02 | -0.07 | 11/11/2026 | 11/11/2026 10:58:42 AM EST | |
| 134.00 | 15.15 | 18.20 | 16.68 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 135.00 | 15.75 | 19.05 | 17.40 | % | 0.13 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.06 | 11/11/2026 10:58:42 AM EST | |||
| 140.00 | 20.10 | 23.50 | 21.80 | % | 0.16 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.05 | 11/11/2026 10:58:42 AM EST | |||
| 145.00 | 24.75 | 28.10 | 26.43 | % | 0.18 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 11/11/2026 10:58:42 AM EST | |||
| 150.00 | 29.20 | 32.75 | 30.98 | % | 0.21 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 11/11/2026 10:58:42 AM EST | |||
| 155.00 | 34.20 | 37.60 | 35.90 | % | 0.23 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 11/11/2026 10:58:42 AM EST | |||
| 160.00 | 38.95 | 42.50 | 40.73 | % | 0.25 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM EST | |||
| 165.00 | 44.65 | 47.70 | 46.18 | % | 0.28 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 11/11/2026 10:58:42 AM EST |