Options Chain for NEWMONT CORP COM (NEM) - $48.28 as of 3/31/2025 9:55:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.30 | 20.30 | 13.85 | 0.00 | 0.00% | 0 | 100 | 2.75 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 15.85 | 19.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 15.35 | 19.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.50 | 14.85 | 19.00 | 16.68 | % | 1 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 32.00 | 14.35 | 18.30 | 16.27 | % | 1 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 32.50 | 13.85 | 17.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 13.30 | 17.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.50 | 12.85 | 16.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 12.35 | 16.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.50 | 11.90 | 15.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 12.35 | 13.65 | 13.30 | +2.70 | +25.48% | 3 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 10.90 | 14.75 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 10.40 | 14.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.50 | 9.90 | 13.75 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 9.40 | 13.25 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 8.85 | 12.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 8.45 | 12.20 | 5.80 | 0.00 | 0.00% | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 38.50 | 7.90 | 11.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 8.95 | 9.95 | 9.15 | -0.53 | -5.48% | 1 | 27 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 6.90 | 10.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 7.30 | 9.65 | 7.75 | 0.00 | 0.00% | 0 | 13 | 1.54 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 6.65 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 7.00 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 100 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 41.50 | 6.05 | 7.50 | 6.76 | +0.92 | +15.76% | 5 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 5.55 | 7.10 | 6.30 | +0.25 | +4.14% | 1 | 78 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 5.20 | 7.75 | 5.85 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 5.10 | 5.50 | 5.21 | +0.66 | +14.51% | 1 | 155 | 0.66 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 3.50 | 6.25 | 4.73 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 4.10 | 5.10 | 4.16 | 0.00 | 0.00% | 0 | 122 | 0.55 | 0.97 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 2.38 | 5.35 | 3.69 | +0.39 | +11.82% | 6 | 8 | 0.64 | 0.96 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 3.25 | 3.50 | 3.12 | -0.27 | -7.97% | 5 | 177 | 0.49 | 0.94 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 2.43 | 3.15 | 2.77 | -0.27 | -8.89% | 3 | 90 | 0.40 | 0.91 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 2.10 | 2.54 | 2.50 | +0.22 | +9.65% | 9 | 291 | 0.42 | 0.87 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 1.95 | 2.11 | 2.00 | -0.79 | -28.32% | 8 | 79 | 0.45 | 0.82 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 1.51 | 1.65 | 1.64 | +0.05 | +3.15% | 65 | 539 | 0.41 | 0.75 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 1.02 | 1.29 | 1.27 | -0.06 | -4.52% | 31 | 212 | 0.41 | 0.66 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.93 | 0.99 | 0.92 | +0.02 | +2.23% | 2,158 | 1,831 | 0.40 | 0.56 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 0.68 | 0.76 | 0.75 | +0.07 | +10.30% | 366 | 639 | 0.40 | 0.46 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 0.47 | 0.52 | 0.53 | +0.04 | +8.17% | 1,635 | 1,209 | 0.40 | 0.36 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 0.32 | 0.36 | 0.36 | +0.01 | +2.86% | 401 | 1,587 | 0.39 | 0.27 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.21 | 0.24 | 0.24 | -0.01 | -4.00% | 1,069 | 1,462 | 0.39 | 0.20 | 0.15 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 140 | 354 | 0.40 | 0.10 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 662 | 99 | 0.43 | 0.05 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 60 | 4,247 | 0.49 | 0.02 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 0.01 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 144 | 1.10 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 621 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 45 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.50 | 0.00 | 0.73 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.76 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.50 | 0.00 | 0.90 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.94 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.03 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.12 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.44 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.50 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.09 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.79 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.72 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.12 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 449 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.04 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 34 | 307 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 124 | 0.59 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 22 | 306 | 0.45 | -0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 13 | 215 | 0.42 | -0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.04 | 0.05 | 0.08 | 0.00 | 0.00% | 1,032 | 981 | 0.41 | -0.06 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 0.06 | 0.08 | 0.09 | -0.03 | -25.00% | 360 | 615 | 0.40 | -0.09 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 0.12 | 0.13 | 0.14 | -0.05 | -26.32% | 56 | 1,290 | 0.40 | -0.13 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 0.19 | 0.23 | 0.21 | -0.07 | -25.00% | 95 | 268 | 0.40 | -0.18 | 0.12 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 0.30 | 0.49 | 0.32 | -0.07 | -17.95% | 334 | 475 | 0.40 | -0.25 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.45 | 0.49 | 0.49 | -0.07 | -12.50% | 615 | 729 | 0.40 | -0.34 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.54 | 0.69 | 0.66 | -0.13 | -16.46% | 1,204 | 467 | 0.39 | -0.44 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 0.88 | 0.94 | 0.90 | -0.11 | -10.90% | 163 | 355 | 0.39 | -0.54 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 1.16 | 1.34 | 1.09 | -0.08 | -6.84% | 203 | 247 | 0.39 | -0.64 | 0.20 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 1.51 | 1.78 | 1.46 | -0.24 | -14.12% | 12 | 81 | 0.38 | -0.73 | 0.18 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 1.87 | 2.23 | 1.86 | -0.28 | -13.09% | 58 | 81 | 0.38 | -0.80 | 0.15 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 2.28 | 3.00 | 2.85 | -0.12 | -4.04% | 7 | 30 | 0.45 | -0.90 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 1.80 | 5.65 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.95 | 0.05 | -0.03 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 2.75 | 6.20 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.98 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 3.95 | 7.30 | 11.44 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 4.85 | 8.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 5.95 | 9.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 57.00 | 6.85 | 10.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 58.00 | 7.85 | 11.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 59.00 | 8.90 | 12.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 9.85 | 13.55 | 11.85 | 0.00 | 0.00% | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |