Options Chain for NEWMONT CORP COM (NEM) - $95.77 as of 3/23/2026 5:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.35 | 45.15 | 43.75 | % | 0.80 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 60.00 | 38.10 | 40.25 | 39.18 | % | 0.65 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:01 PM EST | |||
| 65.00 | 33.30 | 35.20 | 34.25 | % | 0.53 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 3/23/2026 4:00:01 PM EST | |||
| 70.00 | 28.70 | 30.50 | 29.60 | % | 0.42 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.04 | 3/23/2026 4:00:01 PM EST | |||
| 75.00 | 23.90 | 25.95 | 24.93 | 23.80 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.56 | 0.90 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 20.25 | 21.70 | 20.98 | 20.23 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.62 | 0.85 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 15.90 | 17.30 | 16.60 | 17.50 | +0.20 | +1.16% | 0.20 | 1 | 25 | 0.56 | 0.79 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 87.50 | 14.20 | 15.40 | 14.80 | % | 0.17 | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.07 | 3/23/2026 4:00:01 PM EST | |||
| 90.00 | 12.45 | 13.75 | 13.10 | 14.08 | +2.03 | +16.85% | 0.15 | 13 | 35 | 0.55 | 0.71 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 92.50 | 10.90 | 11.85 | 11.38 | 11.56 | % | 0.12 | 1 | 0 | 0.54 | 0.67 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 95.00 | 9.55 | 10.55 | 10.05 | 11.00 | +2.65 | +31.74% | 0.11 | 11 | 175 | 0.54 | 0.62 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 97.50 | 8.55 | 9.00 | 8.78 | 8.78 | % | 0.09 | 7 | 0 | 0.54 | 0.57 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 100.00 | 7.25 | 7.85 | 7.55 | 7.80 | +1.55 | +24.80% | 0.08 | 43 | 339 | 0.54 | 0.52 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 5.25 | 6.10 | 5.68 | 5.88 | +1.28 | +27.83% | 0.05 | 210 | 439 | 0.54 | 0.42 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 3.75 | 4.30 | 4.03 | 4.05 | +0.70 | +20.90% | 0.04 | 512 | 2,190 | 0.54 | 0.34 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 2.65 | 3.00 | 2.83 | 2.98 | +0.49 | +19.68% | 0.02 | 285 | 1,018 | 0.53 | 0.27 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 2.00 | 2.24 | 2.12 | 2.13 | +0.43 | +25.30% | 0.02 | 280 | 789 | 0.55 | 0.21 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 1.33 | 1.66 | 1.50 | 1.50 | +0.31 | +26.05% | 0.01 | 67 | 324 | 0.55 | 0.16 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 0.86 | 1.24 | 1.05 | 1.07 | +0.19 | +21.60% | 0.01 | 17 | 323 | 0.55 | 0.12 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 0.69 | 0.97 | 0.83 | 0.90 | +0.10 | +12.50% | 0.01 | 31 | 336 | 0.57 | 0.09 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 0.49 | 0.79 | 0.64 | 0.61 | +0.05 | +8.93% | 0.00 | 6 | 358 | 0.58 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 0.18 | 0.62 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.56 | 0.05 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 150.00 | 0.11 | 0.50 | 0.31 | 0.28 | +0.01 | +3.71% | 0.00 | 3 | 199 | 0.56 | 0.04 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 0.12 | 0.36 | 0.24 | 0.25 | +0.02 | +8.70% | 0.00 | 4 | 1,900 | 0.58 | 0.03 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 160.00 | 0.08 | 0.30 | 0.19 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.02 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 165.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 62 | 0.62 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.24 | 0.13 | 0.10 | -1.24 | -92.54% | 0.00 | 1 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:01 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 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 60.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 65.00 | 0.16 | 0.55 | 0.36 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.03 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 0.57 | 0.70 | 0.64 | 0.63 | -0.20 | -24.10% | 0.01 | 6 | 2 | 0.63 | -0.06 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 1.02 | 1.32 | 1.17 | 1.08 | -0.28 | -20.59% | 0.02 | 18 | 51 | 0.62 | -0.10 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 1.56 | 2.01 | 1.79 | 1.82 | -0.44 | -19.47% | 0.02 | 28 | 398 | 0.59 | -0.15 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 2.67 | 3.15 | 2.91 | 2.97 | -0.65 | -17.96% | 0.03 | 257 | 169 | 0.58 | -0.21 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 87.50 | 3.25 | 3.90 | 3.58 | 3.65 | % | 0.04 | 90 | 0 | 0.57 | -0.25 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 90.00 | 4.30 | 4.70 | 4.50 | 4.30 | -0.98 | -18.57% | 0.05 | 142 | 2,802 | 0.57 | -0.29 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 92.50 | 4.95 | 5.85 | 5.40 | 5.20 | % | 0.06 | 127 | 0 | 0.57 | -0.33 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 95.00 | 6.00 | 6.75 | 6.38 | 6.51 | -1.19 | -15.46% | 0.07 | 149 | 2,689 | 0.56 | -0.38 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 97.50 | 7.05 | 7.95 | 7.50 | 8.15 | % | 0.08 | 5 | 0 | 0.55 | -0.43 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST | |
| 100.00 | 8.55 | 9.30 | 8.93 | 8.55 | -1.90 | -18.19% | 0.09 | 16 | 682 | 0.55 | -0.48 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 11.55 | 12.40 | 11.98 | 11.74 | -2.22 | -15.91% | 0.11 | 142 | 2,392 | 0.55 | -0.58 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 15.15 | 16.00 | 15.58 | 14.97 | -2.81 | -15.81% | 0.14 | 11 | 321 | 0.56 | -0.66 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 18.70 | 19.95 | 19.33 | 19.35 | -1.30 | -6.30% | 0.17 | 24 | 203 | 0.55 | -0.73 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 22.55 | 24.20 | 23.38 | 23.10 | -3.27 | -12.40% | 0.19 | 33 | 319 | 0.53 | -0.79 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 27.45 | 28.65 | 28.05 | 27.91 | -2.98 | -9.65% | 0.22 | 23 | 118 | 0.56 | -0.84 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 31.10 | 33.25 | 32.18 | 19.55 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.63 | -0.88 | 0.01 | -0.04 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 35.60 | 38.00 | 36.80 | 20.40 | 0.00 | 0.00% | 0.27 | 0 | 68 | 0.66 | -0.91 | 0.01 | -0.03 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 40.45 | 43.05 | 41.75 | 41.68 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.72 | -0.93 | 0.01 | -0.03 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 45.40 | 47.95 | 46.68 | 31.26 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.02 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 150.00 | 50.35 | 52.70 | 51.53 | 35.39 | 0.00 | 0.00% | 0.34 | 0 | 48 | 0.76 | -0.96 | 0.00 | -0.02 | 3/3/2026 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 55.30 | 57.95 | 56.63 | % | 0.37 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 160.00 | 60.30 | 62.45 | 61.38 | % | 0.38 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 165.00 | 65.10 | 67.85 | 66.48 | % | 0.40 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 170.00 | 70.30 | 72.75 | 71.53 | % | 0.42 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 175.00 | 75.30 | 77.95 | 76.63 | % | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 180.00 | 80.00 | 83.00 | 81.50 | 58.17 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:01 PM EST |
| 185.00 | 84.95 | 88.00 | 86.48 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST |