Options Chain for NEWMONT CORP COM (NEM) - $122.13 as of 2/20/2026 8:21:52 PM 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 | 65.40 | 69.40 | 67.40 | 70.36 | 0.00 | 0.00% | 1.23 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:17 PM EST |
| 60.00 | 60.55 | 64.35 | 62.45 | 67.11 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:17 PM EST |
| 65.00 | 55.55 | 59.50 | 57.53 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 70.00 | 51.55 | 54.25 | 52.90 | 55.06 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 46.30 | 49.35 | 47.83 | 50.20 | 0.00 | 0.00% | 0.64 | 0 | 7 | 0.96 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 41.85 | 44.25 | 43.05 | 45.47 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.78 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 37.05 | 39.45 | 38.25 | 37.02 | -4.04 | -9.84% | 0.45 | 1 | 28 | 0.71 | 0.96 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 90.00 | 32.35 | 34.75 | 33.55 | 35.15 | 0.00 | 0.00% | 0.37 | 0 | 265 | 0.66 | 0.94 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 92.50 | 30.50 | 32.50 | 31.50 | 30.70 | -3.44 | -10.08% | 0.34 | 26 | 44 | 0.64 | 0.92 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 95.00 | 27.95 | 30.10 | 29.03 | 28.00 | +1.00 | +3.71% | 0.31 | 3 | 118 | 0.61 | 0.91 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 97.50 | 25.60 | 27.85 | 26.73 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.59 | 0.89 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 23.95 | 25.75 | 24.85 | 25.25 | -2.04 | -7.48% | 0.25 | 8 | 37 | 0.46 | 0.87 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 19.85 | 21.85 | 20.85 | 20.78 | -2.72 | -11.58% | 0.20 | 10 | 228 | 0.52 | 0.81 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 16.50 | 18.05 | 17.28 | 16.80 | -3.08 | -15.50% | 0.16 | 12 | 2,442 | 0.52 | 0.75 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 115.00 | 13.25 | 14.25 | 13.75 | 13.87 | -2.73 | -16.45% | 0.12 | 34 | 913 | 0.50 | 0.67 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 10.35 | 11.60 | 10.98 | 10.85 | -2.63 | -19.51% | 0.09 | 430 | 1,936 | 0.51 | 0.59 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 125.00 | 8.35 | 8.75 | 8.55 | 8.75 | -2.07 | -19.14% | 0.07 | 306 | 943 | 0.50 | 0.51 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 130.00 | 6.45 | 7.00 | 6.73 | 7.00 | -1.70 | -19.54% | 0.05 | 226 | 813 | 0.51 | 0.42 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 135.00 | 4.95 | 5.45 | 5.20 | 5.17 | -1.63 | -23.98% | 0.04 | 124 | 427 | 0.51 | 0.35 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 140.00 | 3.75 | 4.20 | 3.98 | 3.95 | -1.60 | -28.83% | 0.03 | 109 | 857 | 0.51 | 0.28 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 145.00 | 2.41 | 3.30 | 2.86 | 2.72 | -1.11 | -28.99% | 0.02 | 12 | 408 | 0.50 | 0.23 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 150.00 | 2.15 | 2.53 | 2.34 | 2.45 | -0.80 | -24.62% | 0.02 | 28 | 617 | 0.52 | 0.18 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 155.00 | 1.60 | 2.05 | 1.83 | 1.84 | -0.65 | -26.11% | 0.01 | 24 | 339 | 0.53 | 0.15 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 160.00 | 1.16 | 1.62 | 1.39 | 1.37 | -0.48 | -25.95% | 0.01 | 3 | 210 | 0.53 | 0.12 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 165.00 | 0.85 | 1.41 | 1.13 | 1.17 | -0.63 | -35.00% | 0.01 | 2 | 17 | 0.54 | 0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 170.00 | 0.64 | 1.55 | 1.10 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.57 | 0.08 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 175.00 | 0.53 | 1.25 | 0.89 | 0.89 | -0.21 | -19.10% | 0.01 | 1 | 140 | 0.58 | 0.07 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 180.00 | 0.35 | 1.34 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.60 | 0.05 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 185.00 | 0.32 | 1.15 | 0.74 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.04 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 3:59:17 PM EST |
| 190.00 | 0.28 | 0.83 | 0.56 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.04 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 3:59:17 PM EST |
| 195.00 | 0.17 | 0.90 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.03 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:17 PM EST |
| 200.00 | 0.19 | 0.51 | 0.35 | 0.42 | -0.27 | -39.13% | 0.00 | 103 | 68 | 0.63 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:17 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:17 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 65.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:17 PM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 0.00 | 0.42 | 0.21 | 0.17 | -0.08 | -32.00% | 0.00 | 1 | 49 | 0.72 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 0.16 | 0.60 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.62 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 0.29 | 0.81 | 0.55 | 0.53 | -0.10 | -15.88% | 0.01 | 3 | 84 | 0.59 | -0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 90.00 | 0.54 | 0.85 | 0.70 | 0.69 | -0.17 | -19.77% | 0.01 | 7 | 194 | 0.55 | -0.06 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 92.50 | 0.61 | 1.19 | 0.90 | 1.03 | +0.13 | +14.45% | 0.01 | 4 | 23 | 0.54 | -0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 95.00 | 0.94 | 1.12 | 1.03 | 1.02 | -0.23 | -18.40% | 0.01 | 31 | 3,400 | 0.52 | -0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 97.50 | 1.22 | 1.88 | 1.55 | 1.50 | +0.10 | +7.15% | 0.02 | 1 | 771 | 0.54 | -0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 1.55 | 1.91 | 1.73 | 1.67 | -0.09 | -5.12% | 0.02 | 87 | 898 | 0.52 | -0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 2.44 | 2.89 | 2.67 | 2.65 | +0.10 | +3.93% | 0.03 | 121 | 1,117 | 0.51 | -0.19 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 3.75 | 4.20 | 3.98 | 4.00 | +0.29 | +7.82% | 0.04 | 100 | 1,557 | 0.50 | -0.25 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 115.00 | 5.40 | 6.00 | 5.70 | 5.73 | +0.60 | +11.70% | 0.05 | 43 | 1,304 | 0.50 | -0.33 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 7.95 | 8.40 | 8.18 | 7.95 | +0.85 | +11.98% | 0.07 | 23 | 1,686 | 0.50 | -0.41 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 125.00 | 10.55 | 11.10 | 10.83 | 11.00 | +1.40 | +14.59% | 0.09 | 40 | 302 | 0.50 | -0.49 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 130.00 | 13.10 | 14.75 | 13.93 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 396 | 0.51 | -0.58 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 135.00 | 16.50 | 17.90 | 17.20 | 17.00 | +1.19 | +7.53% | 0.13 | 50 | 108 | 0.50 | -0.65 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 140.00 | 20.25 | 21.50 | 20.88 | 21.82 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.50 | -0.72 | 0.01 | -0.07 | 2/11/2026 | 2/20/2026 3:59:17 PM EST |
| 145.00 | 24.10 | 26.30 | 25.20 | 29.65 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.51 | -0.77 | 0.01 | -0.07 | 1/20/2026 | 2/20/2026 3:59:17 PM EST |
| 150.00 | 28.40 | 30.60 | 29.50 | 34.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.51 | -0.82 | 0.01 | -0.06 | 2/3/2026 | 2/20/2026 3:59:17 PM EST |
| 155.00 | 32.80 | 35.05 | 33.93 | % | 0.22 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.05 | 2/20/2026 3:59:17 PM EST | |||
| 160.00 | 37.45 | 39.70 | 38.58 | 38.50 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.50 | -0.88 | 0.01 | -0.05 | 1/29/2026 | 2/20/2026 3:59:17 PM EST |
| 165.00 | 42.20 | 44.45 | 43.33 | % | 0.26 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 2/20/2026 3:59:17 PM EST | |||
| 170.00 | 46.95 | 49.25 | 48.10 | % | 0.28 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 2/20/2026 3:59:17 PM EST | |||
| 175.00 | 51.90 | 54.15 | 53.03 | % | 0.30 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 180.00 | 56.65 | 59.00 | 57.83 | % | 0.32 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 2/20/2026 3:59:17 PM EST | |||
| 185.00 | 61.50 | 63.95 | 62.73 | % | 0.34 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 190.00 | 66.50 | 69.15 | 67.83 | % | 0.36 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 195.00 | 71.55 | 73.85 | 72.70 | % | 0.37 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 200.00 | 76.25 | 78.90 | 77.58 | % | 0.39 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 2/20/2026 3:59:17 PM EST |