Options Chain for NEWMONT CORP COM (NEM) - $43.92 as of 3/7/2025 2:57:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.15 | 23.35 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 25.00 | 17.45 | 21.00 | 18.03 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 27.50 | 15.10 | 18.30 | 15.10 | 0.00 | 0.00% | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 13.55 | 15.80 | 12.35 | 0.00 | 0.00% | 0 | 80 | 2.50 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 32.50 | 11.25 | 12.00 | 9.95 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 8.90 | 10.00 | 9.45 | +1.12 | +13.45% | 7 | 327 | 1.62 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 36.00 | 6.50 | 8.05 | 7.95 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.99 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 37.00 | 5.35 | 7.85 | 6.95 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.98 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 37.50 | 5.75 | 6.55 | 6.75 | +1.95 | +40.63% | 81 | 823 | 0.82 | 0.97 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 38.00 | 5.95 | 7.05 | 6.35 | 0.00 | 0.00% | 0 | 153 | 0.87 | 0.96 | 0.02 | -0.02 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 39.00 | 4.75 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.92 | 0.04 | -0.03 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 4.10 | 4.20 | 4.20 | 0.00 | 0.00% | 74 | 8,478 | 0.51 | 0.88 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 41.00 | 3.20 | 3.30 | 3.20 | -0.25 | -7.25% | 22 | 77 | 0.64 | 0.82 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 42.00 | 2.39 | 2.63 | 2.66 | +0.26 | +10.84% | 61 | 483 | 0.39 | 0.74 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 42.50 | 2.07 | 2.17 | 2.29 | +0.19 | +9.05% | 285 | 14,704 | 0.37 | 0.69 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 43.00 | 1.78 | 1.86 | 1.98 | +0.04 | +2.07% | 146 | 1,612 | 0.37 | 0.63 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 43.50 | 1.50 | 1.56 | 1.65 | +0.05 | +3.13% | 63 | 1,073 | 0.37 | 0.57 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 44.00 | 1.23 | 1.30 | 1.29 | -0.13 | -9.16% | 215 | 565 | 0.37 | 0.51 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 44.50 | 1.01 | 1.07 | 1.21 | +0.12 | +11.01% | 66 | 365 | 0.37 | 0.45 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 0.81 | 0.88 | 0.88 | -0.07 | -7.37% | 427 | 21,482 | 0.37 | 0.39 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.50 | 0.43 | 0.71 | 0.78 | +0.04 | +5.41% | 160 | 135 | 0.38 | 0.33 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 46.00 | 0.52 | 0.57 | 0.65 | +0.05 | +8.34% | 88 | 1,023 | 0.37 | 0.28 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 46.50 | 0.42 | 0.46 | 0.52 | +0.02 | +4.00% | 266 | 329 | 0.38 | 0.23 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 47.00 | 0.33 | 0.37 | 0.39 | 0.00 | 0.00% | 141 | 116 | 0.38 | 0.19 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 47.50 | 0.26 | 0.29 | 0.28 | -0.06 | -17.65% | 210 | 11,719 | 0.39 | 0.16 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 48.00 | 0.20 | 0.24 | 0.26 | 0.00 | 0.00% | 463 | 635 | 0.37 | 0.14 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 48.50 | 0.01 | 0.19 | 0.20 | +0.05 | +33.34% | 24 | 21 | 0.39 | 0.11 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 49.00 | 0.12 | 0.15 | 0.16 | +0.03 | +23.08% | 2 | 5 | 0.40 | 0.09 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 49.50 | 0.09 | 0.12 | % | 0 | 0 | 0.42 | 0.06 | 0.04 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 50.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 3,415 | 35,936 | 0.41 | 0.06 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 51.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.05 | 0.03 | -0.02 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 52.00 | 0.01 | 0.20 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 52.50 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 37 | 4,253 | 0.47 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 53.00 | 0.01 | 0.18 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.17 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 55.00 | 0.01 | 0.18 | 0.01 | -0.02 | -66.67% | 2 | 7,061 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.06 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 57.50 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 2,485 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 24 | 17,010 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2,247 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,150 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,004 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 887 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 786 | 2.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.12 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 50 | 2.93 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.99 | 0.02 | 0.00 | 0.00% | 0 | 109 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.92 | 0.38 | 0.00 | 0.00% | 0 | 523 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 997 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 5,364 | 0.63 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | % | 1 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 37.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 155 | 0.65 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 37.50 | 0.03 | 0.07 | 0.04 | -0.01 | -20.00% | 2 | 13,407 | 0.45 | -0.03 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 38.00 | 0.04 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 424 | 0.58 | -0.04 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 39.00 | 0.09 | 0.12 | 0.09 | -0.04 | -30.77% | 4 | 151 | 0.45 | -0.08 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.17 | 0.21 | 0.17 | -0.07 | -29.17% | 43 | 8,881 | 0.41 | -0.12 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 41.00 | 0.30 | 0.35 | 0.29 | -0.08 | -21.63% | 182 | 221 | 0.39 | -0.18 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 42.00 | 0.52 | 0.57 | 0.51 | -0.09 | -15.00% | 152 | 1,820 | 0.39 | -0.26 | 0.09 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 42.50 | 0.67 | 0.72 | 0.61 | -0.19 | -23.75% | 255 | 6,767 | 0.38 | -0.31 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 43.00 | 0.85 | 0.90 | 0.76 | -0.12 | -13.64% | 45 | 262 | 0.38 | -0.37 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 43.50 | 1.06 | 1.12 | 0.96 | -0.22 | -18.65% | 217 | 1,657 | 0.38 | -0.43 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 44.00 | 1.31 | 1.36 | 1.25 | -0.18 | -12.59% | 414 | 122 | 0.39 | -0.49 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 44.50 | 1.57 | 1.64 | 1.47 | -0.18 | -10.91% | 71 | 76 | 0.38 | -0.55 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 1.87 | 1.97 | 1.84 | -0.13 | -6.60% | 175 | 7,384 | 0.39 | -0.61 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.50 | 2.21 | 2.37 | 1.65 | -0.80 | -32.66% | 31 | 19 | 0.40 | -0.67 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 46.00 | 2.27 | 2.93 | 2.19 | -0.59 | -21.23% | 3 | 17 | 0.44 | -0.72 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 46.50 | 2.65 | 3.05 | 2.95 | -0.45 | -13.24% | 22 | 15 | 0.38 | -0.77 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 47.00 | 1.66 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.81 | 0.09 | -0.04 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 47.50 | 3.50 | 3.90 | 3.64 | -0.11 | -2.94% | 73 | 3,452 | 0.39 | -0.84 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 48.00 | 3.95 | 4.35 | 4.30 | 0.00 | 0.00% | 0 | 29 | 0.27 | -0.86 | 0.07 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 48.50 | 3.75 | 4.80 | % | 0 | 0 | 0.19 | -0.89 | 0.06 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 49.00 | 4.80 | 5.30 | % | 0 | 0 | 1.08 | -0.91 | 0.05 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 49.50 | 4.65 | 5.75 | 5.05 | % | 1 | 0 | 1.04 | -0.94 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 50.00 | 6.10 | 6.60 | 6.30 | -0.15 | -2.33% | 16 | 691 | 0.89 | -0.94 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 51.00 | 6.25 | 8.00 | 8.42 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.95 | 0.03 | -0.02 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 52.00 | 7.00 | 9.10 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 52.50 | 8.55 | 10.65 | 8.50 | 0.00 | 0.00% | 0 | 108 | 1.22 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 53.00 | 8.25 | 9.55 | 10.34 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 54.00 | 10.05 | 10.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 55.00 | 11.05 | 11.20 | 12.03 | 0.00 | 0.00% | 0 | 13 | 1.51 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 56.00 | 10.65 | 13.70 | 13.43 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 57.00 | 12.10 | 15.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 57.50 | 12.65 | 15.60 | 9.96 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 16.05 | 16.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:53 PM EST |
| 62.50 | 17.60 | 18.85 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 19.35 | 22.20 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 24.80 | 26.65 | 22.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 30.50 | 31.75 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 80.00 | 35.60 | 36.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 85.00 | 39.90 | 41.35 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |