Options Chain for NEWMONT CORP COM (NEM) - $112.70 as of 4/7/2026 7:55:23 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.60 | 58.25 | 57.43 | 48.00 | 0.00 | 0.00% | 1.04 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 PM EST |
| 60.00 | 51.80 | 53.25 | 52.53 | 53.55 | 0.00 | 0.00% | 0.88 | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 65.00 | 46.95 | 48.70 | 47.83 | 48.30 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 70.00 | 41.85 | 43.60 | 42.73 | 31.95 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 36.85 | 39.05 | 37.95 | 39.67 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 80.00 | 32.35 | 34.10 | 33.23 | 32.84 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.56 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 85.00 | 27.05 | 29.05 | 28.05 | 28.35 | 0.00 | 0.00% | 0.33 | 0 | 288 | 1.33 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 87.50 | 24.25 | 27.20 | 25.73 | % | 0.29 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.06 | 4/6/2026 3:59:56 PM EST | |||
| 90.00 | 22.20 | 24.20 | 23.20 | 21.67 | 0.00 | 0.00% | 0.26 | 0 | 180 | 1.16 | 0.97 | 0.01 | -0.07 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 92.50 | 19.85 | 21.70 | 20.78 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.05 | 0.95 | 0.01 | -0.09 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 93.00 | 19.35 | 21.10 | 20.23 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.01 | 0.95 | 0.01 | -0.09 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 94.00 | 18.40 | 20.90 | 19.65 | % | 0.21 | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.10 | 4/6/2026 3:59:56 PM EST | |||
| 95.00 | 17.45 | 19.35 | 18.40 | 18.55 | 0.00 | 0.00% | 0.19 | 0 | 224 | 0.99 | 0.94 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 96.00 | 16.60 | 19.00 | 17.80 | 18.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.08 | 0.93 | 0.01 | -0.11 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 97.00 | 15.65 | 18.10 | 16.88 | 12.14 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.06 | 0.92 | 0.01 | -0.12 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 97.50 | 15.20 | 17.15 | 16.18 | 18.73 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.95 | 0.91 | 0.01 | -0.12 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 98.00 | 14.75 | 16.70 | 15.73 | 16.78 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.93 | 0.91 | 0.01 | -0.12 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 99.00 | 13.85 | 15.80 | 14.83 | 16.98 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.91 | 0.89 | 0.01 | -0.13 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 100.00 | 12.90 | 14.60 | 13.75 | 13.98 | 0.00 | 0.00% | 0.14 | 0 | 825 | 0.83 | 0.88 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 101.00 | 12.15 | 14.50 | 13.33 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.66 | 0.86 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 102.00 | 11.30 | 13.60 | 12.45 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 1,160 | 0.66 | 0.85 | 0.02 | -0.15 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 103.00 | 10.50 | 12.35 | 11.43 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 245 | 0.63 | 0.83 | 0.02 | -0.16 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 104.00 | 9.80 | 11.60 | 10.70 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.64 | 0.81 | 0.02 | -0.17 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 9.25 | 9.95 | 9.60 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 1,348 | 0.59 | 0.78 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 106.00 | 8.45 | 9.90 | 9.18 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.64 | 0.75 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 107.00 | 7.70 | 8.70 | 8.20 | 8.39 | 0.00 | 0.00% | 0.08 | 0 | 1,464 | 0.60 | 0.73 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 108.00 | 7.00 | 8.05 | 7.53 | 7.67 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.60 | 0.69 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 109.00 | 6.35 | 7.15 | 6.75 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.58 | 0.66 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 5.80 | 6.25 | 6.03 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2,909 | 0.56 | 0.63 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 3.20 | 3.90 | 3.55 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2,424 | 0.53 | 0.45 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 1.52 | 1.74 | 1.63 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 5,956 | 0.52 | 0.28 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 0.65 | 0.74 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,986 | 0.52 | 0.14 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 0.23 | 0.33 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 0.51 | 0.05 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.26 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.54 | 0.02 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,236 | 0.50 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 150.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 207 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.74 | 0.87 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 180 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 1.05 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,330 | 0.83 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 87.50 | 0.06 | 0.34 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.79 | -0.02 | 0.00 | -0.06 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 90.00 | 0.11 | 0.23 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,361 | 0.72 | -0.03 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 92.50 | 0.20 | 0.38 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.72 | -0.04 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 93.00 | 0.21 | 0.40 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 0.71 | -0.05 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 94.00 | 0.24 | 0.42 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.69 | -0.06 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 95.00 | 0.35 | 0.47 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5,577 | 0.69 | -0.06 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 96.00 | 0.20 | 0.66 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.07 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 97.00 | 0.28 | 0.76 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.66 | -0.08 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 97.50 | 0.49 | 0.61 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 0.66 | -0.09 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 98.00 | 0.52 | 0.86 | 0.69 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.68 | -0.09 | 0.01 | -0.12 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 99.00 | 0.44 | 0.81 | 0.63 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.63 | -0.11 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 100.00 | 0.80 | 0.93 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3,656 | 0.66 | -0.12 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 101.00 | 0.67 | 1.00 | 0.84 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.61 | -0.14 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 102.00 | 1.04 | 1.15 | 1.10 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.63 | -0.15 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 103.00 | 1.09 | 1.36 | 1.23 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | -0.17 | 0.02 | -0.16 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 104.00 | 1.30 | 1.53 | 1.42 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.61 | -0.19 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 105.00 | 1.49 | 1.68 | 1.59 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 5,303 | 0.60 | -0.22 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 106.00 | 1.71 | 1.94 | 1.83 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.60 | -0.25 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 107.00 | 1.94 | 2.20 | 2.07 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.59 | -0.27 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 108.00 | 2.31 | 2.51 | 2.41 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.59 | -0.31 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 109.00 | 2.61 | 2.81 | 2.71 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.58 | -0.34 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 110.00 | 3.00 | 3.15 | 3.08 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 3,422 | 0.58 | -0.37 | 0.03 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 115.00 | 5.25 | 5.85 | 5.55 | 5.36 | 0.00 | 0.00% | 0.05 | 0 | 2,821 | 0.57 | -0.55 | 0.04 | -0.21 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 120.00 | 8.65 | 9.30 | 8.98 | 8.84 | 0.00 | 0.00% | 0.07 | 0 | 2,345 | 0.58 | -0.72 | 0.03 | -0.17 | 4/6/2026 | 4/6/2026 3:59:56 PM EST |
| 125.00 | 12.20 | 13.35 | 12.78 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 521 | 0.63 | -0.86 | 0.02 | -0.11 | 4/2/2026 | 4/6/2026 3:59:56 PM EST |
| 130.00 | 15.85 | 18.35 | 17.10 | 23.59 | 0.00 | 0.00% | 0.13 | 0 | 446 | 0.78 | -0.95 | 0.01 | -0.05 | 3/31/2026 | 4/6/2026 3:59:56 PM EST |
| 135.00 | 20.65 | 23.20 | 21.93 | % | 0.16 | 0 | 19 | 0.88 | -0.98 | 0.00 | -0.02 | 4/6/2026 3:59:56 PM EST | |||
| 140.00 | 25.65 | 28.15 | 26.90 | % | 0.19 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:56 PM EST | |||
| 145.00 | 30.60 | 33.15 | 31.88 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 150.00 | 35.65 | 38.10 | 36.88 | 48.85 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:56 PM EST |
| 155.00 | 40.60 | 43.10 | 41.85 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 160.00 | 45.65 | 48.10 | 46.88 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 165.00 | 50.65 | 53.15 | 51.90 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 170.00 | 55.60 | 58.65 | 57.13 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 175.00 | 60.65 | 63.35 | 62.00 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 180.00 | 65.60 | 68.35 | 66.98 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 185.00 | 70.65 | 73.35 | 72.00 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 190.00 | 75.65 | 78.15 | 76.90 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 195.00 | 80.60 | 83.70 | 82.15 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST | |||
| 200.00 | 85.65 | 88.35 | 87.00 | % | 0.43 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:56 PM EST |