Options Chain for NEWMONT CORP COM (NEM) - $53.04 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.35 | 24.65 | 17.45 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 18.60 | 20.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 18.00 | 19.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 17.00 | 17.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 15.05 | 16.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 15.00 | 16.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 14.05 | 14.30 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 13.05 | 14.70 | 12.82 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 12.05 | 12.30 | 14.45 | 0.00 | 0.00% | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 11.05 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 10.05 | 10.35 | 10.16 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.98 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 8.60 | 10.35 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 8.10 | 8.40 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.95 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 7.15 | 7.45 | 6.01 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.93 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 46.50 | 6.65 | 6.95 | % | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 6.20 | 6.45 | 4.75 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.90 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 5.80 | 6.45 | % | 0 | 0 | 0.49 | 0.88 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 5.35 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.86 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 48.50 | 4.90 | 5.75 | % | 0 | 0 | 0.35 | 0.84 | 0.05 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 4.45 | 4.60 | 3.90 | +0.63 | +19.27% | 1 | 18 | 0.35 | 0.82 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 49.50 | 4.05 | 4.20 | % | 0 | 0 | 0.36 | 0.80 | 0.06 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 3.65 | 3.80 | 3.61 | +1.21 | +50.42% | 8 | 74 | 0.36 | 0.77 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 2.93 | 3.05 | 2.77 | +0.91 | +48.93% | 13 | 95 | 0.35 | 0.70 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.00 | 2.30 | 2.39 | 2.22 | +0.82 | +58.58% | 20 | 2,851 | 0.35 | 0.63 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 1.75 | 1.83 | 1.65 | +0.61 | +58.66% | 12 | 145 | 0.35 | 0.54 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 1.28 | 1.35 | 1.24 | +0.50 | +67.57% | 43 | 100 | 0.35 | 0.44 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.92 | 1.04 | 0.92 | +0.42 | +84.00% | 34 | 1,111 | 0.35 | 0.35 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 0.64 | 0.69 | 0.65 | +0.30 | +85.72% | 152 | 282 | 0.35 | 0.27 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 0.43 | 0.49 | 0.44 | +0.23 | +109.53% | 75 | 3,576 | 0.36 | 0.20 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 0.28 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 274 | 0.35 | 0.15 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 0.19 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.36 | 0.11 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.13 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 4,228 | 0.37 | 0.08 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 0.08 | 0.74 | 0.08 | 0.00 | 0.00% | 0 | 191 | 0.44 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.46 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.03 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 50 | 0.85 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 157 | 0.89 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 83.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.82 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.36 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.17 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.41 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.03 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.01 | 0.41 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.02 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.03 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.05 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 0.08 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 167 | 0.42 | -0.07 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 46.50 | 0.10 | 0.15 | % | 0 | 0 | 0.40 | -0.09 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.12 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.10 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.16 | 0.22 | % | 0 | 0 | 0.39 | -0.12 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.21 | 0.26 | 0.42 | 0.00 | 0.00% | 0 | 230 | 0.38 | -0.14 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 48.50 | 0.27 | 0.32 | % | 0 | 0 | 0.38 | -0.16 | 0.05 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 0.33 | 0.40 | 0.36 | -0.25 | -40.99% | 17 | 228 | 0.37 | -0.18 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 49.50 | 0.42 | 0.58 | 0.45 | % | 2 | 0 | 0.39 | -0.20 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 50.00 | 0.52 | 0.57 | 0.52 | -0.47 | -47.48% | 165 | 1,737 | 0.37 | -0.23 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 0.77 | 0.84 | 0.81 | -0.47 | -36.72% | 4 | 1,338 | 0.37 | -0.30 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.00 | 1.12 | 1.19 | 1.20 | -0.58 | -32.59% | 4 | 115 | 0.37 | -0.37 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 1.56 | 1.65 | 1.77 | -0.62 | -25.95% | 2 | 146 | 0.36 | -0.46 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 2.11 | 2.19 | 2.22 | -0.93 | -29.53% | 3 | 27 | 0.36 | -0.56 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 1.60 | 2.83 | 3.15 | -0.35 | -10.00% | 24 | 104 | 0.23 | -0.65 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 3.45 | 3.55 | 3.80 | -0.70 | -15.56% | 3 | 48 | 0.36 | -0.73 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 4.25 | 4.35 | 2.96 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.80 | 0.07 | -0.03 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 5.10 | 5.25 | 5.40 | -1.05 | -16.28% | 3 | 20 | 0.37 | -0.85 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 5.70 | 6.25 | 5.49 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.89 | 0.04 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 6.90 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.92 | 0.03 | -0.02 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 7.85 | 8.20 | % | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 62.00 | 8.85 | 9.15 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 63.00 | 9.85 | 10.10 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 64.00 | 10.85 | 11.10 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 11.85 | 12.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 66.00 | 11.55 | 14.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 67.00 | 13.85 | 14.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 68.00 | 13.40 | 16.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 16.85 | 17.05 | 14.92 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 21.85 | 22.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 25.35 | 28.55 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 83.00 | 28.15 | 30.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |