Options Chain for NEWMONT CORP COM (NEM) - $123.51 as of 2/19/2026 7:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.75 | 61.55 | 59.65 | % | 0.92 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 70.00 | 52.80 | 56.55 | 54.68 | % | 0.78 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 75.00 | 48.05 | 51.60 | 49.83 | % | 0.66 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 80.00 | 43.00 | 46.75 | 44.88 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 85.00 | 39.25 | 41.85 | 40.55 | % | 0.48 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 90.00 | 34.45 | 37.05 | 35.75 | % | 0.40 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.01 | 2/19/2026 10:58:54 AM EST | |||
| 95.00 | 29.80 | 32.45 | 31.13 | % | 0.33 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 2/19/2026 10:58:54 AM EST | |||
| 100.00 | 25.50 | 28.00 | 26.75 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.76 | 0.90 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 105.00 | 21.15 | 23.85 | 22.50 | % | 0.21 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.06 | 2/19/2026 10:58:54 AM EST | |||
| 106.00 | 20.35 | 23.00 | 21.68 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.55 | 0.83 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 107.00 | 19.55 | 22.20 | 20.88 | % | 0.20 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 108.00 | 18.80 | 21.50 | 20.15 | 15.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.81 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 109.00 | 18.00 | 20.75 | 19.38 | % | 0.18 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 110.00 | 17.25 | 19.65 | 18.45 | 20.26 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | 0.78 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 111.00 | 16.50 | 19.20 | 17.85 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.08 | 2/19/2026 10:58:54 AM EST | |||
| 112.00 | 15.80 | 17.95 | 16.88 | % | 0.15 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.08 | 2/19/2026 10:58:54 AM EST | |||
| 113.00 | 15.10 | 16.55 | 15.83 | % | 0.14 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 114.00 | 14.60 | 15.85 | 15.23 | 14.93 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.72 | 0.01 | -0.09 | 2/12/2026 | 2/19/2026 10:58:54 AM EST |
| 115.00 | 14.00 | 15.80 | 14.90 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 116.00 | 13.00 | 15.40 | 14.20 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 117.00 | 12.35 | 14.00 | 13.18 | % | 0.11 | 0 | 0 | 0.55 | 0.68 | 0.02 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 118.00 | 11.80 | 13.40 | 12.60 | 10.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.66 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 119.00 | 11.75 | 13.55 | 12.65 | % | 0.11 | 0 | 0 | 0.55 | 0.64 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 120.00 | 10.70 | 13.00 | 11.85 | 11.60 | -0.25 | -2.11% | 0.10 | 600 | 1 | 0.54 | 0.63 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 121.00 | 10.00 | 11.70 | 10.85 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 122.00 | 9.50 | 11.45 | 10.48 | 10.58 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | 0.59 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 123.00 | 9.45 | 11.45 | 10.45 | 9.60 | +0.11 | +1.16% | 0.08 | 4 | 5 | 0.55 | 0.58 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 124.00 | 8.85 | 10.20 | 9.53 | 10.03 | % | 0.08 | 11 | 0 | 0.55 | 0.56 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST | |
| 125.00 | 8.25 | 9.80 | 9.03 | 8.26 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | 0.54 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 126.00 | 8.25 | 9.10 | 8.68 | 9.08 | -0.24 | -2.58% | 0.07 | 17 | 10 | 0.55 | 0.52 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 127.00 | 7.45 | 9.40 | 8.43 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.54 | 0.51 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 128.00 | 6.45 | 8.40 | 7.43 | % | 0.06 | 0 | 0 | 0.53 | 0.49 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 129.00 | 6.15 | 8.20 | 7.18 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 130.00 | 6.15 | 7.95 | 7.05 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | 0.46 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 131.00 | 5.70 | 7.25 | 6.48 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | 0.44 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 132.00 | 4.85 | 6.95 | 5.90 | % | 0.04 | 0 | 0 | 0.52 | 0.42 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 133.00 | 4.75 | 6.85 | 5.80 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.40 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 10:58:54 AM EST |
| 134.00 | 4.75 | 6.55 | 5.65 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 135.00 | 3.90 | 5.95 | 4.93 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | 0.37 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 136.00 | 3.65 | 5.80 | 4.73 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | 0.36 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 137.00 | 3.85 | 5.55 | 4.70 | % | 0.03 | 0 | 0 | 0.53 | 0.34 | 0.02 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 140.00 | 3.15 | 4.55 | 3.85 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.02 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 145.00 | 2.50 | 3.50 | 3.00 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.24 | 0.01 | -0.08 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 150.00 | 1.56 | 2.69 | 2.13 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 155.00 | 1.10 | 2.48 | 1.79 | 1.82 | % | 0.01 | 2 | 0 | 0.55 | 0.14 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 10:58:54 AM EST | |
| 160.00 | 0.89 | 1.73 | 1.31 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.05 | 2/19/2026 10:58:54 AM EST | |||
| 165.00 | 0.43 | 1.47 | 0.95 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.04 | 2/19/2026 10:58:54 AM EST | |||
| 170.00 | 0.25 | 1.27 | 0.76 | 0.75 | % | 0.00 | 2 | 0 | 0.56 | 0.07 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 75.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 85.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 2/19/2026 10:58:54 AM EST | |||
| 90.00 | 0.31 | 0.55 | 0.43 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 5 | 0.61 | -0.03 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 95.00 | 0.39 | 0.95 | 0.67 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.58 | -0.06 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 100.00 | 0.89 | 1.60 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.01 | -0.04 | 2/19/2026 10:58:54 AM EST | |||
| 105.00 | 1.60 | 2.82 | 2.21 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.16 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 106.00 | 1.81 | 2.83 | 2.32 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.17 | 0.01 | -0.06 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 107.00 | 2.05 | 2.91 | 2.48 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 108.00 | 2.23 | 3.95 | 3.09 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 109.00 | 2.49 | 3.85 | 3.17 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.59 | -0.21 | 0.01 | -0.07 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 110.00 | 2.72 | 4.45 | 3.59 | 3.54 | +0.09 | +2.61% | 0.03 | 2 | 12 | 0.58 | -0.22 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 111.00 | 2.90 | 4.10 | 3.50 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.08 | 2/19/2026 10:58:54 AM EST | |||
| 112.00 | 3.20 | 4.20 | 3.70 | % | 0.03 | 0 | 0 | 0.55 | -0.25 | 0.01 | -0.08 | 2/19/2026 10:58:54 AM EST | |||
| 113.00 | 3.40 | 5.20 | 4.30 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | -0.26 | 0.01 | -0.09 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 114.00 | 3.75 | 5.55 | 4.65 | 4.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.28 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 115.00 | 4.20 | 5.40 | 4.80 | 4.87 | -0.21 | -4.14% | 0.04 | 22 | 7 | 0.56 | -0.29 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 116.00 | 4.50 | 5.50 | 5.00 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | -0.31 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 117.00 | 4.85 | 6.90 | 5.88 | 6.24 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.58 | -0.32 | 0.02 | -0.09 | 2/13/2026 | 2/19/2026 10:58:54 AM EST |
| 118.00 | 5.15 | 6.85 | 6.00 | 6.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.34 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 10:58:54 AM EST |
| 119.00 | 5.65 | 6.95 | 6.30 | % | 0.05 | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 120.00 | 6.10 | 7.05 | 6.58 | 6.90 | +0.65 | +10.40% | 0.05 | 20 | 20 | 0.54 | -0.37 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 121.00 | 6.50 | 8.15 | 7.33 | % | 0.06 | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 122.00 | 6.90 | 8.30 | 7.60 | % | 0.06 | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 123.00 | 7.40 | 8.45 | 7.93 | 8.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.42 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 10:58:54 AM EST |
| 124.00 | 7.80 | 8.95 | 8.38 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.44 | 0.02 | -0.10 | 2/13/2026 | 2/19/2026 10:58:54 AM EST |
| 125.00 | 8.50 | 10.20 | 9.35 | 9.11 | -0.28 | -2.99% | 0.07 | 2 | 6 | 0.56 | -0.46 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:58:54 AM EST |
| 126.00 | 8.70 | 10.25 | 9.48 | 9.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 10:58:54 AM EST |
| 127.00 | 9.15 | 10.90 | 10.03 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 128.00 | 9.65 | 12.40 | 11.03 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 129.00 | 10.10 | 12.00 | 11.05 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 130.00 | 10.75 | 12.55 | 11.65 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 131.00 | 11.35 | 14.10 | 12.73 | % | 0.10 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 132.00 | 12.15 | 14.10 | 13.13 | % | 0.10 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 133.00 | 12.70 | 14.45 | 13.58 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 134.00 | 13.25 | 15.50 | 14.38 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 135.00 | 14.05 | 16.70 | 15.38 | 17.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.63 | 0.02 | -0.10 | 2/17/2026 | 2/19/2026 10:58:54 AM EST |
| 136.00 | 15.00 | 16.60 | 15.80 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.10 | 2/19/2026 10:58:54 AM EST | |||
| 137.00 | 15.40 | 17.30 | 16.35 | 21.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.66 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 10:58:54 AM EST |
| 140.00 | 18.15 | 19.70 | 18.93 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.09 | 2/19/2026 10:58:54 AM EST | |||
| 145.00 | 21.40 | 24.00 | 22.70 | % | 0.16 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.08 | 2/19/2026 10:58:54 AM EST | |||
| 150.00 | 25.45 | 28.30 | 26.88 | % | 0.18 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.07 | 2/19/2026 10:58:54 AM EST | |||
| 155.00 | 29.90 | 32.70 | 31.30 | % | 0.20 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.06 | 2/19/2026 10:58:54 AM EST | |||
| 160.00 | 34.90 | 37.30 | 36.10 | % | 0.23 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 2/19/2026 10:58:54 AM EST | |||
| 165.00 | 39.30 | 42.00 | 40.65 | % | 0.25 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.04 | 2/19/2026 10:58:54 AM EST | |||
| 170.00 | 44.10 | 46.80 | 45.45 | % | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.04 | 2/19/2026 10:58:54 AM EST |