Options Chain for NEWMONT CORP COM (NEM) - $42.40 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 13.40 | 15.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 29.00 | 12.30 | 14.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 11.25 | 14.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 31.00 | 10.40 | 12.95 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 32.00 | 9.20 | 12.10 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 33.00 | 8.05 | 11.20 | % | 0 | 0 | 0.31 | 0.98 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 34.00 | 7.35 | 10.15 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.95 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 35.00 | 6.25 | 8.80 | % | 0 | 0 | 0.25 | 0.93 | 0.02 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 36.00 | 5.65 | 8.00 | % | 0 | 0 | 0.45 | 0.91 | 0.03 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 37.00 | 5.70 | 6.00 | 5.46 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.87 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 38.00 | 4.90 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.83 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 39.00 | 3.85 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.78 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 40.00 | 3.40 | 3.65 | 3.26 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.71 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 41.00 | 2.69 | 3.00 | 2.93 | 0.00 | 0.00% | 0 | 156 | 0.39 | 0.64 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 42.00 | 2.22 | 2.87 | 2.40 | 0.00 | 0.00% | 0 | 113 | 0.39 | 0.57 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 1.80 | 2.12 | 1.88 | 0.00 | 0.00% | 0 | 150 | 0.39 | 0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 44.00 | 1.41 | 1.95 | 1.54 | 0.00 | 0.00% | 0 | 169 | 0.39 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 45.00 | 1.08 | 1.24 | 1.24 | 0.00 | 0.00% | 0 | 284 | 0.39 | 0.35 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 46.00 | 0.82 | 0.97 | 0.92 | +0.07 | +8.24% | 2 | 20 | 0.39 | 0.29 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 47.00 | 0.65 | 1.80 | 0.69 | 0.00 | 0.00% | 3 | 8 | 0.38 | 0.24 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 48.00 | 0.40 | 0.73 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.19 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 0.26 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 179 | 0.47 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.10 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 34.00 | 0.08 | 0.72 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.05 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.61 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.09 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 37.00 | 0.24 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 38.00 | 0.24 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 132 | 0.41 | -0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 39.00 | 0.51 | 0.87 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.22 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 40.00 | 0.83 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 107 | 0.38 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 41.00 | 1.14 | 1.48 | 1.78 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.36 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 42.00 | 1.57 | 2.11 | 1.86 | 0.00 | 0.00% | 0 | 121 | 0.38 | -0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 43.00 | 2.08 | 2.63 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 44.00 | 2.43 | 3.15 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.58 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 45.00 | 3.55 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.65 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 46.00 | 4.30 | 4.50 | 7.14 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.71 | 0.06 | -0.03 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 47.00 | 5.00 | 5.40 | % | 0 | 0 | 0.41 | -0.76 | 0.06 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 48.00 | 5.95 | 6.25 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.81 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 49.00 | 6.75 | 7.15 | 7.55 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.84 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 50.00 | 6.85 | 8.55 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.87 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 51.00 | 7.25 | 9.95 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 55.00 | 11.10 | 13.80 | 14.33 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |