Options Chain for NEWMONT CORP COM (NEM) - $116.10 as of 3/9/2026 5:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.20 | 54.10 | 52.15 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 70.00 | 45.30 | 49.20 | 47.25 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 75.00 | 40.40 | 44.30 | 42.35 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 80.00 | 35.60 | 39.30 | 37.45 | % | 0.47 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 3/9/2026 3:59:58 PM EST | |||
| 85.00 | 30.90 | 34.60 | 32.75 | % | 0.39 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.02 | 3/9/2026 3:59:58 PM EST | |||
| 90.00 | 26.20 | 29.55 | 27.88 | % | 0.31 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 95.00 | 22.00 | 24.65 | 23.33 | % | 0.25 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.05 | 3/9/2026 3:59:58 PM EST | |||
| 100.00 | 18.00 | 20.65 | 19.33 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 105.00 | 14.15 | 16.90 | 15.53 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 106.00 | 13.85 | 16.10 | 14.98 | % | 0.14 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 107.00 | 13.40 | 16.10 | 14.75 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 108.00 | 12.25 | 14.80 | 13.53 | 14.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.68 | 0.02 | -0.08 | 3/6/2026 | 3/9/2026 3:59:58 PM EST |
| 109.00 | 11.85 | 14.20 | 13.03 | % | 0.12 | 0 | 0 | 0.56 | 0.66 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 110.00 | 11.00 | 13.50 | 12.25 | 10.29 | % | 0.11 | 1 | 0 | 0.55 | 0.65 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 111.00 | 10.50 | 13.00 | 11.75 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 112.00 | 10.00 | 12.50 | 11.25 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 113.00 | 10.35 | 11.80 | 11.08 | 10.92 | % | 0.10 | 2 | 0 | 0.58 | 0.60 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 114.00 | 8.75 | 11.25 | 10.00 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 115.00 | 8.75 | 10.70 | 9.73 | 10.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | 0.56 | 0.02 | -0.09 | 3/6/2026 | 3/9/2026 3:59:58 PM EST |
| 116.00 | 7.75 | 10.20 | 8.98 | % | 0.08 | 0 | 0 | 0.54 | 0.54 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 117.00 | 7.15 | 10.05 | 8.60 | % | 0.07 | 0 | 0 | 0.54 | 0.53 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 118.00 | 7.20 | 9.80 | 8.50 | % | 0.07 | 0 | 0 | 0.56 | 0.51 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 119.00 | 6.50 | 8.80 | 7.65 | % | 0.06 | 0 | 0 | 0.54 | 0.49 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 120.00 | 6.55 | 8.35 | 7.45 | 7.20 | -1.30 | -15.30% | 0.06 | 1 | 2 | 0.55 | 0.47 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 121.00 | 5.80 | 8.05 | 6.93 | % | 0.06 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 122.00 | 5.05 | 7.65 | 6.35 | 7.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.44 | 0.02 | -0.09 | 3/6/2026 | 3/9/2026 3:59:58 PM EST |
| 123.00 | 4.60 | 7.70 | 6.15 | % | 0.05 | 0 | 0 | 0.54 | 0.42 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 124.00 | 4.95 | 6.95 | 5.95 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 125.00 | 4.00 | 6.45 | 5.23 | 6.24 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.39 | 0.02 | -0.09 | 3/6/2026 | 3/9/2026 3:59:58 PM EST |
| 126.00 | 4.30 | 6.40 | 5.35 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 127.00 | 4.05 | 6.10 | 5.08 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 128.00 | 3.75 | 6.50 | 5.13 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 129.00 | 3.50 | 5.30 | 4.40 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 130.00 | 4.05 | 5.10 | 4.58 | 4.50 | -0.10 | -2.18% | 0.04 | 4 | 1 | 0.57 | 0.31 | 0.02 | -0.08 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 131.00 | 2.49 | 4.75 | 3.62 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 132.00 | 2.87 | 4.30 | 3.59 | 4.10 | % | 0.03 | 2 | 0 | 0.54 | 0.28 | 0.02 | -0.07 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 133.00 | 2.55 | 4.15 | 3.35 | % | 0.03 | 0 | 0 | 0.54 | 0.26 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 134.00 | 1.55 | 3.95 | 2.75 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 135.00 | 1.81 | 3.90 | 2.86 | 2.82 | -0.25 | -8.15% | 0.02 | 3 | 3 | 0.53 | 0.24 | 0.01 | -0.07 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 140.00 | 1.53 | 2.95 | 2.24 | % | 0.02 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.06 | 3/9/2026 3:59:58 PM EST | |||
| 145.00 | 0.94 | 2.70 | 1.82 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.05 | 3/9/2026 3:59:58 PM EST | |||
| 150.00 | 0.84 | 1.70 | 1.27 | 1.20 | -0.34 | -22.08% | 0.01 | 1 | 1 | 0.56 | 0.10 | 0.01 | -0.04 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 160.00 | 0.01 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 3/9/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 3/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.01 | 3/9/2026 3:59:58 PM EST | |||
| 85.00 | 0.07 | 1.32 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.02 | 3/9/2026 3:59:58 PM EST | |||
| 90.00 | 0.52 | 2.81 | 1.67 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.01 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 95.00 | 1.48 | 2.80 | 2.14 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.05 | 3/9/2026 3:59:58 PM EST | |||
| 100.00 | 2.45 | 3.55 | 3.00 | 3.70 | % | 0.03 | 3 | 0 | 0.58 | -0.20 | 0.01 | -0.07 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 105.00 | 3.75 | 5.30 | 4.53 | 4.20 | % | 0.04 | 11 | 0 | 0.58 | -0.27 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 106.00 | 4.00 | 5.95 | 4.98 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 107.00 | 4.10 | 6.25 | 5.18 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.31 | 0.01 | -0.08 | 3/5/2026 | 3/9/2026 3:59:58 PM EST |
| 108.00 | 4.05 | 7.00 | 5.53 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 109.00 | 5.00 | 7.35 | 6.18 | % | 0.06 | 0 | 0 | 0.59 | -0.34 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 110.00 | 5.25 | 7.45 | 6.35 | 8.13 | +0.13 | +1.63% | 0.06 | 1 | 1 | 0.57 | -0.35 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 111.00 | 5.60 | 8.15 | 6.88 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 112.00 | 6.20 | 8.55 | 7.38 | 8.62 | % | 0.07 | 7 | 0 | 0.58 | -0.39 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 113.00 | 6.55 | 7.95 | 7.25 | 8.60 | % | 0.06 | 2 | 0 | 0.54 | -0.40 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 114.00 | 7.00 | 9.20 | 8.10 | % | 0.07 | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 115.00 | 7.60 | 9.90 | 8.75 | 11.03 | % | 0.08 | 1 | 0 | 0.57 | -0.44 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST | |
| 116.00 | 8.05 | 10.40 | 9.23 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 117.00 | 8.50 | 10.55 | 9.53 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 118.00 | 8.70 | 11.10 | 9.90 | % | 0.08 | 0 | 0 | 0.55 | -0.49 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 119.00 | 9.40 | 11.90 | 10.65 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 120.00 | 10.15 | 12.45 | 11.30 | 12.34 | +1.19 | +10.68% | 0.09 | 18 | 2 | 0.56 | -0.53 | 0.02 | -0.09 | 3/9/2026 | 3/9/2026 3:59:58 PM EST |
| 121.00 | 10.60 | 13.05 | 11.83 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 122.00 | 10.50 | 13.50 | 12.00 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 123.00 | 11.55 | 14.05 | 12.80 | % | 0.10 | 0 | 0 | 0.54 | -0.58 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 124.00 | 12.20 | 14.75 | 13.48 | % | 0.11 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 125.00 | 12.40 | 15.40 | 13.90 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.09 | 3/9/2026 3:59:58 PM EST | |||
| 126.00 | 13.60 | 16.35 | 14.98 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.63 | 0.02 | -0.08 | 3/6/2026 | 3/9/2026 3:59:58 PM EST |
| 127.00 | 14.20 | 16.55 | 15.38 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 128.00 | 14.50 | 18.00 | 16.25 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 129.00 | 16.05 | 18.50 | 17.28 | % | 0.13 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 130.00 | 16.70 | 18.95 | 17.83 | % | 0.14 | 0 | 0 | 0.54 | -0.69 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 131.00 | 17.50 | 20.25 | 18.88 | % | 0.14 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.08 | 3/9/2026 3:59:58 PM EST | |||
| 132.00 | 18.25 | 20.60 | 19.43 | % | 0.15 | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 133.00 | 19.00 | 21.30 | 20.15 | % | 0.15 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 134.00 | 19.80 | 22.35 | 21.08 | % | 0.16 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 135.00 | 20.55 | 23.15 | 21.85 | % | 0.16 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.07 | 3/9/2026 3:59:58 PM EST | |||
| 140.00 | 24.55 | 27.25 | 25.90 | % | 0.18 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.06 | 3/9/2026 3:59:58 PM EST | |||
| 145.00 | 28.65 | 31.35 | 30.00 | % | 0.21 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.05 | 3/9/2026 3:59:58 PM EST | |||
| 150.00 | 33.35 | 35.95 | 34.65 | % | 0.23 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 3/9/2026 3:59:58 PM EST | |||
| 155.00 | 37.90 | 40.55 | 39.23 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 160.00 | 41.85 | 45.35 | 43.60 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.03 | 3/9/2026 3:59:58 PM EST | |||
| 165.00 | 46.50 | 50.15 | 48.33 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 3/9/2026 3:59:58 PM EST | |||
| 170.00 | 51.45 | 55.10 | 53.28 | % | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/9/2026 3:59:58 PM EST |