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 | 17.30 | 19.35 | 17.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 34.00 | 13.10 | 15.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 12.90 | 13.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 11.90 | 12.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 10.90 | 11.45 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 10.15 | 10.60 | 10.15 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 39.00 | 8.30 | 9.85 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 7.35 | 9.20 | % | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 41.00 | 7.15 | 7.95 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.91 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 6.55 | 7.30 | 6.95 | +1.30 | +23.01% | 1 | 1 | 0.71 | 0.88 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 5.00 | 6.70 | % | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 44.00 | 3.85 | 5.75 | 5.12 | -0.09 | -1.73% | 6 | 55 | 0.48 | 0.80 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 4.05 | 4.25 | 4.43 | +0.08 | +1.84% | 7 | 42 | 0.37 | 0.74 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 3.45 | 3.55 | 2.72 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.68 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 2.86 | 2.97 | 3.15 | -1.10 | -25.89% | 60 | 45 | 0.38 | 0.62 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 2.31 | 2.46 | 2.72 | +0.33 | +13.81% | 5 | 795 | 0.38 | 0.54 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 1.85 | 1.95 | 2.05 | +0.13 | +6.78% | 21 | 75 | 0.37 | 0.47 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 1.46 | 1.53 | 1.67 | +0.01 | +0.61% | 11 | 113 | 0.37 | 0.40 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 1.14 | 1.20 | 1.35 | +0.14 | +11.57% | 12 | 50 | 0.37 | 0.33 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 52.00 | 0.88 | 0.93 | 0.99 | +0.01 | +1.02% | 2 | 76 | 0.37 | 0.27 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 53.00 | 0.67 | 0.72 | 0.76 | +0.08 | +11.77% | 226 | 9 | 0.37 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.56 | 0.52 | -0.04 | -7.15% | 24 | 32 | 0.38 | 0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.35 | 0.43 | 0.43 | -0.04 | -8.52% | 189 | 17 | 0.38 | 0.13 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.36 | % | 0 | 0 | 0.40 | 0.10 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.29 | % | 0 | 0 | 0.41 | 0.08 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.23 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.16 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 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 | 1.28 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.32 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.34 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.06 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 41.00 | 0.23 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.40 | -0.09 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.33 | 0.37 | 0.26 | -0.10 | -27.78% | 14 | 45 | 0.40 | -0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.47 | 0.51 | 0.43 | -0.14 | -24.57% | 47 | 50 | 0.39 | -0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.72 | 0.71 | 0.00 | 0.00% | 0 | 114 | 0.40 | -0.20 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 0.78 | 0.96 | 0.83 | -0.03 | -3.49% | 16 | 252 | 0.37 | -0.26 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 1.12 | 1.28 | 0.92 | -0.31 | -25.21% | 2 | 243 | 0.37 | -0.32 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 1.58 | 1.66 | 1.54 | -0.09 | -5.53% | 22 | 319 | 0.37 | -0.38 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 2.04 | 2.13 | 1.80 | -0.34 | -15.89% | 6 | 252 | 0.37 | -0.46 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 2.57 | 2.65 | 2.63 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.53 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 3.15 | 3.25 | 3.98 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.60 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 51.00 | 3.85 | 3.95 | % | 0 | 0 | 0.37 | -0.67 | 0.07 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 52.00 | 3.85 | 4.70 | % | 0 | 0 | 0.29 | -0.73 | 0.06 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 53.00 | 5.35 | 5.50 | % | 0 | 0 | 0.37 | -0.79 | 0.06 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 54.00 | 5.90 | 7.15 | % | 0 | 0 | 0.56 | -0.83 | 0.05 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 6.10 | 8.20 | % | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 56.00 | 8.00 | 8.60 | 8.63 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 57.00 | 8.10 | 9.95 | % | 0 | 0 | 0.41 | -0.92 | 0.03 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 58.00 | 9.05 | 10.45 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 11.60 | 13.05 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST |