Options Chain for NEWMONT CORP COM (NEM) - $48.08 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 20.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 13.00 | 17.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 12.35 | 16.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 11.00 | 15.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 10.10 | 14.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 9.00 | 13.50 | 10.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 8.40 | 12.50 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 7.10 | 11.50 | 9.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 6.20 | 10.10 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.96 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 6.10 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.93 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 4.45 | 9.00 | 6.36 | -0.36 | -5.36% | 2 | 3 | 0.73 | 0.91 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 4.30 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.87 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 3.05 | 6.00 | 4.83 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.82 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 1.50 | 5.50 | 4.40 | +0.90 | +25.72% | 2 | 42 | 0.28 | 0.76 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 1.40 | 5.45 | 3.63 | +0.02 | +0.56% | 2 | 346 | 0.46 | 0.69 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 0.95 | 2.80 | 2.65 | -0.05 | -1.86% | 132 | 216 | 0.38 | 0.62 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 1.37 | 2.25 | 2.07 | -0.10 | -4.61% | 22 | 891 | 0.37 | 0.54 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 1.47 | 1.85 | 1.86 | +0.15 | +8.78% | 355 | 53 | 0.37 | 0.46 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 1.25 | 1.44 | 1.30 | -0.10 | -7.15% | 1,116 | 510 | 0.40 | 0.37 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 0.81 | 1.19 | 1.00 | -0.06 | -5.66% | 5 | 74 | 0.38 | 0.30 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 0.48 | 0.85 | 0.82 | +0.12 | +17.15% | 4 | 267 | 0.37 | 0.23 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 0.16 | 0.71 | 0.47 | -0.13 | -21.67% | 3 | 41 | 0.36 | 0.17 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 1.04 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.13 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.14 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.09 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 1.93 | % | 0 | 0 | 0.78 | 0.07 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.04 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.99 | % | 0 | 0 | 0.69 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.16 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.16 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.17 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.17 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.18 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.19 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.27 | -0.01 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.38 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.54 | 0.16 | +0.01 | +6.67% | 2 | 10 | 0.56 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.15 | 0.24 | 0.18 | -0.64 | -78.05% | 503 | 504 | 0.42 | -0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.68 | 0.27 | -0.13 | -32.50% | 10 | 163 | 0.42 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.53 | 0.42 | 0.00 | 0.00% | 0 | 122 | 0.42 | -0.13 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 0.37 | 0.63 | 0.48 | -0.21 | -30.44% | 11 | 122 | 0.40 | -0.18 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.97 | 0.76 | -0.01 | -1.30% | 55 | 64 | 0.40 | -0.24 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 0.92 | 1.16 | 0.98 | -0.02 | -2.00% | 36 | 37 | 0.39 | -0.31 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 1.29 | 1.56 | 1.35 | -0.39 | -22.42% | 29 | 15 | 0.38 | -0.38 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 1.63 | 1.95 | 1.79 | -0.09 | -4.79% | 19 | 13 | 0.36 | -0.46 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 1.87 | 2.53 | 2.38 | -0.41 | -14.70% | 5 | 1 | 0.36 | -0.54 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 2.87 | 3.10 | 2.88 | -0.12 | -4.00% | 40 | 136 | 0.36 | -0.63 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 1.60 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.70 | 0.08 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 2.37 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.77 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 3.45 | 5.70 | % | 0 | 0 | 0.27 | -0.83 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 54.00 | 4.20 | 7.20 | % | 0 | 0 | 0.41 | -0.87 | 0.05 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 5.85 | 8.90 | % | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 56.00 | 6.80 | 9.70 | 8.53 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 57.00 | 6.50 | 10.90 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 7.85 | 12.15 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 10.00 | 14.35 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |