Options Chain for NEWMONT CORP COM (NEM) - $45.33 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 16.00 | 19.30 | 18.20 | % | 1 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 29.00 | 14.50 | 18.15 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 13.60 | 16.45 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 12.55 | 16.25 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.50 | 12.00 | 15.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 11.50 | 15.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 11.05 | 14.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 11.15 | 14.20 | 14.80 | 0.00 | 0.00% | 0 | 15 | 2.90 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 10.75 | 12.95 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 9.55 | 13.30 | 11.95 | +5.60 | +88.19% | 5 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.50 | 10.10 | 12.45 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 9.20 | 12.35 | 11.05 | -1.86 | -14.41% | 2 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 8.05 | 11.75 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 8.25 | 9.55 | 10.00 | % | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 36.50 | 8.15 | 9.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 7.35 | 8.60 | 4.95 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 7.20 | 8.10 | 9.35 | -0.95 | -9.23% | 1 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 7.30 | 7.60 | 8.05 | -2.00 | -19.90% | 3 | 211 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 5.80 | 7.40 | 8.05 | -1.45 | -15.27% | 1 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 6.20 | 7.25 | 6.80 | -2.25 | -24.87% | 6 | 11 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 5.30 | 6.40 | 8.18 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 5.30 | 6.00 | 5.37 | -2.68 | -33.30% | 247 | 158 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 3.30 | 5.15 | 6.37 | 0.00 | 0.00% | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 3.05 | 4.75 | 4.76 | -2.44 | -33.89% | 9 | 182 | 0.76 | 0.97 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 3.00 | 4.50 | 4.83 | -1.82 | -27.37% | 5 | 33 | 0.87 | 0.96 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.61 | 4.00 | 3.75 | -2.41 | -39.13% | 37 | 304 | 0.56 | 0.95 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.02 | 3.45 | 3.35 | -2.27 | -40.40% | 14 | 21 | 0.68 | 0.90 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.33 | 2.61 | 2.85 | -2.59 | -47.61% | 16 | 263 | 0.29 | 0.88 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 1.88 | 2.23 | 2.72 | -1.92 | -41.38% | 34 | 6 | 0.30 | 0.85 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 1.61 | 1.83 | 1.67 | -2.68 | -61.61% | 41 | 438 | 0.35 | 0.79 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 1.18 | 1.37 | 1.53 | % | 85 | 0 | 0.30 | 0.70 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 45.00 | 0.89 | 1.09 | 0.96 | -2.59 | -72.96% | 114 | 1,857 | 0.28 | 0.60 | 0.22 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 0.58 | 0.79 | 0.68 | -2.47 | -78.42% | 56 | 153 | 0.28 | 0.49 | 0.22 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 0.40 | 0.50 | 0.48 | -2.18 | -81.96% | 571 | 401 | 0.26 | 0.39 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 0.10 | 0.41 | 0.43 | -1.74 | -80.19% | 770 | 130 | 0.31 | 0.30 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 0.23 | 0.42 | 0.25 | -2.02 | -88.99% | 1,056 | 493 | 0.31 | 0.23 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.12 | 0.24 | 0.19 | -1.72 | -90.06% | 823 | 397 | 0.36 | 0.17 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.08 | 0.14 | 0.11 | -1.73 | -94.03% | 826 | 1,317 | 0.32 | 0.12 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 0.04 | 0.10 | 0.10 | -1.41 | -93.38% | 618 | 121 | 0.32 | 0.09 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.05 | 0.09 | 0.08 | -1.20 | -93.75% | 470 | 389 | 0.37 | 0.06 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 0.02 | 0.39 | 0.06 | -0.98 | -94.24% | 1,820 | 166 | 0.48 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.03 | 0.09 | 0.04 | -0.90 | -95.75% | 1,433 | 1,861 | 0.42 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.01 | 0.26 | 0.03 | -0.60 | -95.24% | 129 | 191 | 0.54 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 0.02 | 0.03 | 0.02 | -0.45 | -95.75% | 205 | 307 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.02 | 0.02 | -0.31 | -93.94% | 380 | 485 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.10 | 0.01 | -0.21 | -95.46% | 131 | 744 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.03 | -0.12 | -80.00% | 18 | 625 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 1.87 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 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 | 1.99 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.99 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.98 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 2.07 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 2.14 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 2.14 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 123 | 1.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 1.87 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.32 | 0.01 | -0.05 | -83.34% | 1 | 121 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.88 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.48 | 0.01 | 0.00 | 0.00% | 0 | 140 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 1.88 | 0.01 | % | 10 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 39.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 0.01 | 2.09 | 0.12 | 0.00 | 0.00% | 0 | 603 | 1.19 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | -0.04 | -50.00% | 6 | 199 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.50 | 0.03 | -0.13 | -81.25% | 5 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 0.09 | 0.05 | -0.04 | -44.45% | 174 | 449 | 0.47 | -0.03 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 0.05 | 0.21 | 0.05 | -0.07 | -58.34% | 20 | 37 | 0.47 | -0.04 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.06 | 0.24 | 0.07 | -0.06 | -46.16% | 212 | 371 | 0.44 | -0.05 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 0.13 | 0.08 | -0.50 | -86.21% | 20 | 7 | 0.35 | -0.10 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.09 | 0.16 | 0.09 | -0.12 | -57.15% | 118 | 223 | 0.33 | -0.12 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 0.15 | 0.22 | 0.16 | -0.23 | -58.98% | 32 | 31 | 0.33 | -0.15 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.20 | 0.30 | 0.21 | -0.13 | -38.24% | 218 | 296 | 0.31 | -0.21 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 0.33 | 0.46 | 0.42 | +0.02 | +5.00% | 203 | 376 | 0.31 | -0.30 | 0.20 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.50 | 0.64 | 0.65 | +0.13 | +25.00% | 399 | 393 | 0.29 | -0.40 | 0.22 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 0.75 | 0.87 | 0.80 | +0.12 | +17.65% | 89 | 87 | 0.30 | -0.51 | 0.22 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 1.05 | 1.18 | 1.10 | +0.32 | +41.03% | 716 | 462 | 0.31 | -0.61 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.50 | 1.33 | 1.55 | 1.40 | +0.45 | +47.37% | 378 | 201 | 0.28 | -0.70 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 1.66 | 2.01 | 1.61 | +0.47 | +41.23% | 320 | 281 | 0.30 | -0.77 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 2.03 | 2.38 | 2.41 | +1.04 | +75.92% | 144 | 326 | 0.26 | -0.83 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 2.46 | 3.60 | 2.20 | +0.62 | +39.25% | 96 | 124 | 0.47 | -0.88 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.50 | 1.91 | 4.00 | 2.94 | +0.62 | +26.73% | 58 | 47 | 0.79 | -0.91 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 2.56 | 4.40 | 2.40 | +0.23 | +10.60% | 1 | 13 | 0.80 | -0.94 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.50 | 2.88 | 5.45 | 2.78 | +0.32 | +13.01% | 5 | 17 | 1.11 | -0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 3.55 | 5.35 | 4.10 | +0.80 | +24.25% | 15 | 53 | 0.88 | -0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 5.25 | 6.05 | 5.03 | +1.05 | +26.39% | 2 | 4 | 1.11 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 52.00 | 4.95 | 7.05 | 6.20 | +0.95 | +18.10% | 2 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 7.20 | 8.95 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 54.00 | 8.55 | 8.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 9.30 | 9.80 | 14.33 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 9.40 | 11.15 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.00 | 11.50 | 12.90 | 10.25 | % | 4 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 58.00 | 11.30 | 13.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 59.00 | 12.65 | 13.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 13.80 | 15.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |