Options Chain for NEWMONT CORP COM (NEM) - $53.94 as of 4/25/2025 8:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.35 | 25.80 | 17.45 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 19.90 | 20.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 18.90 | 19.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 17.90 | 18.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 16.95 | 17.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 38.00 | 15.95 | 17.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 39.00 | 14.60 | 16.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 13.95 | 15.20 | 15.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 12.65 | 13.55 | 14.45 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 12.00 | 13.15 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 10.45 | 11.60 | 12.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 10.05 | 10.30 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 8.85 | 9.35 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 7.65 | 8.35 | 8.47 | -1.37 | -13.93% | 4 | 14 | 0.22 | 0.95 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 7.20 | 7.45 | 7.02 | +0.12 | +1.74% | 8 | 13 | 0.39 | 0.93 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 5.65 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.90 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 5.40 | 6.15 | 5.25 | -1.70 | -24.46% | 3 | 16 | 0.44 | 0.86 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 3.70 | 4.80 | 4.47 | -1.53 | -25.50% | 4 | 53 | 0.23 | 0.81 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 3.85 | 4.00 | 3.90 | -0.14 | -3.47% | 7 | 18 | 0.35 | 0.75 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 3.15 | 3.30 | 4.02 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.68 | 0.07 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 2.57 | 2.70 | 2.47 | -1.48 | -37.47% | 12 | 83 | 0.34 | 0.61 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 2.03 | 2.18 | 2.05 | -1.15 | -35.94% | 10 | 51 | 0.34 | 0.53 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 1.58 | 1.76 | 1.50 | -1.14 | -43.19% | 1,044 | 115 | 0.34 | 0.45 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 1.20 | 1.30 | 1.24 | -0.81 | -39.52% | 8 | 154 | 0.34 | 0.37 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 0.89 | 0.97 | 0.93 | -0.75 | -44.65% | 50 | 3,571 | 0.34 | 0.30 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 0.66 | 0.72 | 0.67 | -0.58 | -46.40% | 4 | 24 | 0.34 | 0.24 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 0.48 | 0.54 | 0.49 | -0.52 | -51.49% | 18 | 27 | 0.34 | 0.19 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.34 | 0.45 | 0.34 | -0.43 | -55.85% | 214 | 3,225 | 0.35 | 0.14 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 0.25 | 0.31 | 0.26 | -0.30 | -53.58% | 182 | 44 | 0.35 | 0.11 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.00 | 0.17 | 0.30 | 0.18 | -0.23 | -56.10% | 14 | 31 | 0.36 | 0.08 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 63.00 | 0.13 | 0.20 | 0.64 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.05 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 64.00 | 0.09 | 0.98 | 0.28 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.04 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.03 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 157 | 0.54 | 0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 1.68 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 1.52 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.66 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.43 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 83.00 | 0.00 | 1.49 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 1.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.67 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.52 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 1.46 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.68 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.51 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.49 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 0.03 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.56 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.58 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.57 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.01 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.07 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.11 | 0.19 | 0.19 | -0.19 | -50.00% | 1 | 169 | 0.46 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.15 | 1.06 | % | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 0.23 | 2.04 | 0.30 | +0.09 | +42.86% | 20 | 88 | 0.66 | -0.10 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.40 | 0.96 | 0.43 | -0.66 | -60.55% | 183 | 10 | 0.44 | -0.14 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.56 | 0.63 | 0.62 | +0.16 | +34.79% | 210 | 1,407 | 0.35 | -0.19 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 51.00 | 0.78 | 0.88 | 0.87 | -0.83 | -48.83% | 22 | 41 | 0.35 | -0.25 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.00 | 1.09 | 1.18 | 1.13 | +0.21 | +22.83% | 13 | 20 | 0.34 | -0.32 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 53.00 | 1.48 | 1.54 | 1.52 | +0.46 | +43.40% | 7 | 60 | 0.34 | -0.39 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 54.00 | 1.94 | 2.03 | 1.99 | +0.42 | +26.76% | 22 | 42 | 0.34 | -0.47 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 2.47 | 2.56 | 2.57 | +0.76 | +41.99% | 27 | 101 | 0.34 | -0.55 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 56.00 | 3.10 | 3.20 | 3.15 | +0.40 | +14.55% | 12 | 53 | 0.34 | -0.63 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 57.00 | 3.75 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.70 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 58.00 | 4.55 | 6.50 | 6.05 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.76 | 0.06 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 59.00 | 3.95 | 7.20 | 5.49 | +0.99 | +22.00% | 2 | 2 | 0.18 | -0.81 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 6.20 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.86 | 0.05 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 61.00 | 5.95 | 8.55 | % | 0 | 0 | 0.53 | -0.89 | 0.04 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 62.00 | 8.05 | 8.70 | % | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 63.00 | 9.00 | 9.25 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 64.00 | 9.00 | 11.65 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 65.00 | 10.20 | 12.40 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 66.00 | 11.95 | 12.25 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 67.00 | 12.40 | 13.35 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 68.00 | 12.40 | 15.85 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 70.00 | 15.05 | 16.25 | 14.92 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 20.95 | 21.25 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 80.00 | 25.50 | 26.65 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 83.00 | 27.85 | 30.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |