Options Chain for NEWMONT CORP COM (NEM) - $48.08 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.55 | 19.90 | 18.20 | 0.00 | 0.00% | 0 | 43 | 1.75 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 33.00 | 13.25 | 16.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 12.80 | 15.85 | 12.90 | 0.00 | 0.00% | 0 | 9 | 1.63 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 11.50 | 14.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 10.55 | 13.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 10.45 | 11.45 | 11.10 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 9.90 | 11.25 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 7.00 | 10.25 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 8.00 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 21 | 0.53 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 7.05 | 9.10 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 41.50 | 6.55 | 7.00 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 42.00 | 6.05 | 7.50 | 6.40 | +0.45 | +7.57% | 33 | 140 | 0.46 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 5.60 | 6.60 | 6.00 | % | 20 | 0 | 1.00 | 0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 43.00 | 5.15 | 5.75 | 4.73 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.95 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 43.50 | 4.60 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.94 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 4.20 | 5.30 | 3.75 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.92 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 44.50 | 3.75 | 4.10 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.89 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 3.30 | 3.45 | 3.41 | -0.22 | -6.07% | 21 | 149 | 0.32 | 0.86 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.50 | 2.74 | 3.95 | 2.96 | +0.12 | +4.23% | 21 | 1 | 0.49 | 0.82 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 2.52 | 2.78 | 2.70 | -0.06 | -2.18% | 26 | 111 | 0.36 | 0.77 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.50 | 2.16 | 2.41 | 2.28 | +0.01 | +0.45% | 2 | 54 | 0.32 | 0.72 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 1.82 | 1.87 | 1.92 | -0.11 | -5.42% | 14 | 221 | 0.32 | 0.66 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 1.51 | 1.56 | 1.75 | +0.04 | +2.34% | 254 | 163 | 0.31 | 0.60 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 1.23 | 1.28 | 1.43 | -0.03 | -2.06% | 103 | 426 | 0.31 | 0.53 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.50 | 0.99 | 1.06 | 1.03 | -0.11 | -9.65% | 42 | 35 | 0.31 | 0.47 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 0.78 | 0.83 | 0.93 | -0.02 | -2.11% | 1,154 | 201 | 0.31 | 0.40 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.50 | 0.61 | 0.82 | 0.77 | +0.04 | +5.48% | 16 | 8 | 0.31 | 0.34 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.47 | 0.51 | 0.53 | -0.10 | -15.88% | 180 | 1,734 | 0.31 | 0.28 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 0.28 | 0.31 | 0.30 | -0.06 | -16.67% | 23 | 43 | 0.32 | 0.19 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 0.16 | 0.20 | 0.17 | -0.04 | -19.05% | 18 | 60 | 0.33 | 0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 0.10 | 0.13 | 0.12 | +0.03 | +33.34% | 33 | 3,558 | 0.34 | 0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 0.06 | 0.09 | 0.11 | 0.00 | 0.00% | 2 | 603 | 0.36 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.04 | 0.07 | 0.06 | -0.04 | -40.00% | 575 | 17 | 0.37 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 56.00 | 0.02 | 1.29 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 57.00 | 0.01 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.01 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 40 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.01 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.11 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 41.50 | 0.01 | 1.27 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 42.00 | 0.01 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 74 | 0.44 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 0.02 | 0.95 | % | 0 | 0 | 0.57 | -0.03 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 43.00 | 0.05 | 0.10 | 0.05 | -0.14 | -73.69% | 1 | 83 | 0.36 | -0.05 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.50 | 0.08 | 0.10 | % | 0 | 0 | 0.35 | -0.06 | 0.04 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 0.11 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.08 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 44.50 | 0.15 | 0.18 | 0.11 | -0.17 | -60.72% | 1 | 102 | 0.34 | -0.11 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.21 | 0.24 | 0.20 | -0.06 | -23.08% | 46 | 352 | 0.33 | -0.14 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.50 | 0.29 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.18 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 0.39 | 0.43 | 0.36 | -0.10 | -21.74% | 81 | 80 | 0.32 | -0.23 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.50 | 0.52 | 0.56 | 0.51 | -0.08 | -13.56% | 216 | 77 | 0.32 | -0.28 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 0.67 | 0.73 | 0.62 | -0.13 | -17.34% | 29 | 159 | 0.32 | -0.34 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 0.86 | 0.91 | 0.86 | -0.03 | -3.38% | 12 | 34 | 0.32 | -0.40 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 1.08 | 1.13 | 0.97 | -0.23 | -19.17% | 76 | 152 | 0.31 | -0.47 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.50 | 1.34 | 1.39 | 1.22 | -0.24 | -16.44% | 52 | 37 | 0.31 | -0.53 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 1.63 | 1.69 | 1.63 | -0.12 | -6.86% | 9 | 124 | 0.31 | -0.60 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.50 | 1.96 | 2.02 | 1.76 | -0.04 | -2.23% | 18 | 14 | 0.31 | -0.66 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 2.25 | 2.39 | 1.92 | -0.28 | -12.73% | 23 | 13 | 0.30 | -0.72 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 3.10 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.81 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 3.00 | 4.10 | % | 0 | 0 | 0.32 | -0.88 | 0.07 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 53.00 | 4.50 | 5.05 | 4.94 | -0.96 | -16.28% | 2 | 20 | 0.40 | -0.92 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 5.40 | 6.25 | 5.95 | % | 2 | 0 | 0.42 | -0.95 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 55.00 | 5.05 | 7.15 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 56.00 | 7.60 | 8.05 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 57.00 | 7.85 | 9.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 7.75 | 11.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 59.00 | 9.70 | 11.10 | 11.44 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 10.50 | 13.00 | 12.65 | 0.00 | 0.00% | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |