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 | 17.45 | 20.20 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 32.50 | 14.90 | 17.20 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 13.25 | 14.10 | 13.71 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 10.80 | 12.00 | 11.01 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 7.25 | 9.65 | 9.74 | +0.99 | +11.32% | 5 | 509 | 0.38 | 0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 6.40 | 6.50 | 6.60 | +0.19 | +2.97% | 112 | 2,154 | 0.38 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 4.50 | 4.60 | 4.55 | -0.24 | -5.01% | 344 | 1,750 | 0.37 | 0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 2.97 | 3.05 | 3.00 | -0.15 | -4.77% | 320 | 1,855 | 0.36 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 1.83 | 1.88 | 1.89 | -0.14 | -6.90% | 716 | 5,209 | 0.36 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.50 | 1.07 | 1.11 | 1.11 | -0.07 | -5.94% | 348 | 4,463 | 0.36 | 0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.61 | 0.64 | 0.64 | -0.06 | -8.58% | 303 | 3,513 | 0.37 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 0.35 | 0.38 | 0.36 | -0.04 | -10.00% | 79 | 38 | 0.38 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.21 | 0.23 | 0.21 | -0.02 | -8.70% | 32 | 381 | 0.39 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 0.07 | 0.14 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 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 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 754 | 0.49 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 37.50 | 0.04 | 0.18 | 0.10 | -0.02 | -16.67% | 3 | 4,455 | 0.39 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.26 | 0.28 | 0.27 | -0.02 | -6.90% | 13 | 5,531 | 0.39 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.50 | 0.57 | 0.61 | 0.58 | -0.01 | -1.70% | 30 | 2,513 | 0.38 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 1.15 | 1.19 | 1.17 | +0.06 | +5.41% | 279 | 2,500 | 0.37 | -0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 2.09 | 2.14 | 2.11 | +0.05 | +2.43% | 197 | 1,315 | 0.36 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 3.45 | 3.55 | 3.45 | -0.06 | -1.71% | 16 | 295 | 0.36 | -0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.50 | 5.20 | 5.30 | 5.24 | -0.01 | -0.19% | 6 | 46 | 0.36 | -0.71 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 7.25 | 7.35 | 11.26 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.81 | 0.04 | -0.02 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 57.50 | 9.50 | 9.65 | 8.50 | % | 3 | 0 | 0.37 | -0.88 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 60.00 | 11.45 | 12.05 | % | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 15.15 | 18.55 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST |