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 | 17.30 | 19.40 | 18.20 | 0.00 | 0.00% | 0 | 43 | 1.42 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 13.15 | 17.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 12.25 | 16.35 | 12.90 | 0.00 | 0.00% | 0 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 11.35 | 15.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 10.35 | 14.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 9.45 | 13.40 | 11.10 | 0.00 | 0.00% | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 8.70 | 12.20 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 7.35 | 11.40 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 7.25 | 9.30 | 8.10 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 7.15 | 7.65 | 7.41 | +0.61 | +8.98% | 2 | 4 | 0.55 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 41.50 | 5.00 | 8.90 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 5.45 | 7.25 | 5.20 | -1.20 | -18.75% | 42 | 141 | 0.54 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 4.80 | 7.05 | 6.00 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.97 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 3.40 | 5.55 | 4.73 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.95 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 4.75 | 5.05 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.94 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 3.20 | 5.50 | 3.75 | 0.00 | 0.00% | 0 | 59 | 0.39 | 0.92 | 0.04 | -0.03 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 2.98 | 4.10 | 3.55 | +0.30 | +9.24% | 1 | 2 | 0.40 | 0.90 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 2.97 | 3.65 | 3.30 | -0.11 | -3.23% | 5 | 133 | 0.41 | 0.87 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 2.81 | 3.20 | 2.99 | +0.03 | +1.02% | 6 | 19 | 0.39 | 0.84 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 2.53 | 2.80 | 2.58 | -0.12 | -4.45% | 7 | 100 | 0.36 | 0.79 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 2.19 | 2.37 | 2.31 | +0.03 | +1.32% | 5 | 56 | 0.37 | 0.74 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 1.78 | 2.01 | 2.01 | +0.09 | +4.69% | 207 | 223 | 0.34 | 0.69 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 1.59 | 1.68 | 1.59 | -0.16 | -9.15% | 63 | 240 | 0.36 | 0.63 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 1.33 | 1.45 | 1.38 | -0.05 | -3.50% | 95 | 454 | 0.36 | 0.56 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 0.91 | 1.19 | 1.10 | +0.07 | +6.80% | 90 | 62 | 0.35 | 0.48 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 0.84 | 0.96 | 0.88 | -0.05 | -5.38% | 81 | 326 | 0.35 | 0.41 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 0.66 | 0.71 | 0.61 | -0.16 | -20.78% | 4 | 22 | 0.35 | 0.34 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.51 | 0.56 | 0.55 | +0.02 | +3.78% | 346 | 1,776 | 0.35 | 0.28 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 0.30 | 0.34 | 0.32 | +0.02 | +6.67% | 58 | 58 | 0.36 | 0.20 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 0.16 | 0.21 | 0.18 | +0.01 | +5.89% | 50 | 77 | 0.36 | 0.17 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 53.00 | 0.09 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 3,558 | 0.38 | 0.15 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 605 | 0.40 | 0.13 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.47 | 0.06 | 0.00 | 0.00% | 43 | 591 | 0.54 | 0.06 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 56.00 | 0.02 | 0.75 | % | 0 | 0 | 0.64 | 0.04 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 57.00 | 0.02 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 58.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 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 | 0.22 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.23 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.28 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.48 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 0.01 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.09 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.68 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.02 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 41.50 | 0.03 | 0.14 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 16 | 74 | 0.43 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 0.02 | 0.18 | % | 0 | 0 | 0.56 | -0.03 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 2 | 84 | 0.42 | -0.05 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 43.50 | 0.06 | 0.10 | % | 0 | 0 | 0.42 | -0.06 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 44.00 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 44 | 61 | 0.39 | -0.08 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 44.50 | 0.14 | 0.17 | 0.16 | +0.05 | +45.46% | 101 | 101 | 0.38 | -0.10 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.19 | 0.23 | 0.22 | +0.02 | +10.00% | 23 | 359 | 0.37 | -0.13 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.50 | 0.26 | 0.31 | 0.24 | -0.12 | -33.34% | 7 | 39 | 0.37 | -0.16 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.00 | 0.35 | 0.39 | 0.35 | -0.01 | -2.78% | 62 | 126 | 0.36 | -0.21 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 46.50 | 0.47 | 0.65 | 0.43 | -0.08 | -15.69% | 165 | 289 | 0.36 | -0.26 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.00 | 0.61 | 0.66 | 0.62 | 0.00 | 0.00% | 32 | 175 | 0.36 | -0.31 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.78 | 0.84 | 0.81 | -0.05 | -5.82% | 5 | 40 | 0.35 | -0.37 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.00 | 0.99 | 1.08 | 0.95 | -0.02 | -2.07% | 126 | 198 | 0.35 | -0.44 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 48.50 | 1.23 | 1.30 | 1.23 | +0.01 | +0.82% | 17 | 89 | 0.35 | -0.52 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.00 | 1.51 | 1.61 | 1.42 | -0.21 | -12.89% | 16 | 124 | 0.34 | -0.59 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 49.50 | 1.82 | 2.09 | 2.06 | +0.30 | +17.05% | 9 | 27 | 0.34 | -0.66 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 2.15 | 2.34 | 1.92 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.72 | 0.13 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 51.00 | 2.92 | 4.05 | 2.98 | -0.82 | -21.58% | 8 | 5 | 0.34 | -0.80 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.00 | 3.80 | 4.95 | 4.00 | % | 27 | 0 | 0.35 | -0.83 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 53.00 | 4.70 | 4.90 | 4.94 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.85 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 54.00 | 4.70 | 6.00 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.87 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 5.20 | 8.75 | % | 0 | 0 | 0.56 | -0.94 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 56.00 | 6.25 | 9.80 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 57.00 | 6.70 | 10.75 | 8.65 | % | 1 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 58.00 | 7.70 | 11.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 59.00 | 8.70 | 12.80 | 11.44 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 9.85 | 13.80 | 12.65 | 0.00 | 0.00% | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |