Options Chain for NEWMONT CORP COM (NEM) - $45.33 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.40 | 17.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 9.15 | 10.85 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 7.10 | 9.15 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 6.85 | 8.50 | % | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 5.95 | 7.80 | % | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 5.05 | 5.75 | % | 0 | 0 | 0.53 | 0.87 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 4.65 | 5.75 | % | 0 | 0 | 0.69 | 0.82 | 0.05 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 2.52 | 4.80 | 6.78 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.77 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.52 | 3.40 | 3.76 | -1.99 | -34.61% | 5 | 2 | 0.34 | 0.71 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 1.97 | 2.74 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.64 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.95 | 2.19 | 2.44 | -1.80 | -42.46% | 16 | 15 | 0.31 | 0.55 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 1.47 | 1.77 | 1.60 | -1.80 | -52.95% | 137 | 6 | 0.31 | 0.46 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 1.12 | 1.39 | 1.38 | -1.62 | -54.00% | 42 | 34 | 0.31 | 0.37 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.78 | 0.99 | 1.06 | -1.49 | -58.44% | 30 | 4 | 0.30 | 0.28 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.32 | 0.95 | 0.80 | -1.28 | -61.54% | 1 | 5 | 0.28 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | -1.20 | -70.59% | 43 | 7 | 0.31 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.28 | 0.51 | % | 0 | 0 | 0.33 | 0.09 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 52.00 | 0.11 | 0.40 | 0.98 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.06 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.32 | % | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 54.00 | 0.12 | 0.56 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.09 | 0.17 | 0.16 | -0.36 | -69.24% | 4 | 13 | 0.35 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 56.00 | 0.05 | 0.25 | 0.09 | % | 5 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 57.00 | 0.00 | 1.11 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.39 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.05 | 0.73 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.16 | 0.25 | 0.17 | % | 5 | 0 | 0.34 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 40.00 | 0.26 | 0.36 | 0.28 | +0.03 | +12.00% | 2 | 3 | 0.33 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 0.42 | 0.53 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.18 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 0.63 | 0.71 | 0.57 | +0.10 | +21.28% | 26 | 12 | 0.33 | -0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.91 | 1.10 | 0.85 | +0.23 | +37.10% | 3 | 6 | 0.33 | -0.29 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 1.14 | 1.63 | 0.95 | +0.05 | +5.56% | 45 | 4 | 0.33 | -0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.72 | 1.87 | 1.50 | +0.34 | +29.31% | 71 | 5 | 0.33 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 2.23 | 2.38 | 2.29 | +0.54 | +30.86% | 15 | 17 | 0.33 | -0.54 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 2.25 | 3.15 | 2.58 | +0.40 | +18.35% | 16 | 12 | 0.28 | -0.63 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 2.96 | 3.85 | 3.10 | +0.61 | +24.50% | 10 | 27 | 0.34 | -0.72 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 4.25 | 5.20 | 2.92 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.80 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 4.95 | 5.35 | 3.53 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.86 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 4.55 | 7.40 | % | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 52.00 | 5.60 | 8.25 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 53.00 | 7.00 | 9.25 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 54.00 | 7.80 | 9.65 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 9.00 | 10.55 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 56.00 | 9.60 | 11.60 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.00 | 11.20 | 12.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 13.95 | 15.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |