Options Chain for NEWMONT CORP COM (NEM) - $119.01 as of 4/10/2026 6:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.75 | 50.65 | 48.70 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 70.00 | 42.35 | 44.95 | 43.65 | 44.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.12 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 75.00 | 37.75 | 40.35 | 39.05 | % | 0.52 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 80.00 | 33.50 | 34.90 | 34.20 | 34.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 85.00 | 27.85 | 30.70 | 29.28 | % | 0.34 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.03 | 4/16/2026 3:59:38 PM EST | |||
| 90.00 | 23.05 | 26.45 | 24.75 | % | 0.28 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.05 | 4/16/2026 3:59:38 PM EST | |||
| 95.00 | 19.65 | 21.80 | 20.73 | % | 0.22 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.06 | 4/16/2026 3:59:38 PM EST | |||
| 100.00 | 15.50 | 17.40 | 16.45 | 16.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | 0.79 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 101.00 | 14.75 | 17.00 | 15.88 | % | 0.16 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 102.00 | 13.85 | 16.20 | 15.03 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 103.00 | 13.30 | 15.10 | 14.20 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 104.00 | 12.10 | 14.70 | 13.40 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 105.00 | 11.45 | 14.05 | 12.75 | 16.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.71 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 106.00 | 10.80 | 13.45 | 12.13 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 107.00 | 10.90 | 12.60 | 11.75 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 108.00 | 10.20 | 11.40 | 10.80 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 109.00 | 9.85 | 10.85 | 10.35 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 110.00 | 9.30 | 10.50 | 9.90 | 10.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.61 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 111.00 | 8.90 | 9.90 | 9.40 | % | 0.08 | 0 | 0 | 0.51 | 0.59 | 0.02 | -0.10 | 4/16/2026 3:59:38 PM EST | |||
| 112.00 | 8.10 | 9.45 | 8.78 | 8.92 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.57 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 113.00 | 7.65 | 8.75 | 8.20 | 8.53 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.50 | 0.55 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 114.00 | 7.35 | 8.30 | 7.83 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.51 | 0.53 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 115.00 | 6.70 | 8.15 | 7.43 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.51 | 0.51 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 116.00 | 6.55 | 7.35 | 6.95 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.49 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 117.00 | 5.95 | 7.05 | 6.50 | 6.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | 0.47 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 118.00 | 5.65 | 6.45 | 6.05 | 6.36 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.50 | 0.45 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 119.00 | 5.25 | 6.15 | 5.70 | 6.34 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | 0.43 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 120.00 | 4.90 | 5.70 | 5.30 | 6.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.42 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 121.00 | 4.40 | 5.40 | 4.90 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.40 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 122.00 | 4.25 | 5.10 | 4.68 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.38 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 123.00 | 3.90 | 4.80 | 4.35 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.50 | 0.36 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 124.00 | 3.60 | 4.65 | 4.13 | 4.63 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.35 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 125.00 | 3.35 | 4.10 | 3.73 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | 0.33 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 126.00 | 3.10 | 4.30 | 3.70 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.51 | 0.31 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 127.00 | 2.65 | 4.05 | 3.35 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.51 | 0.30 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 128.00 | 2.59 | 3.90 | 3.25 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 129.00 | 2.00 | 4.05 | 3.03 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 130.00 | 2.03 | 3.25 | 2.64 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | 0.25 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 131.00 | 1.80 | 3.25 | 2.53 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.24 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 132.00 | 1.77 | 3.15 | 2.46 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.02 | -0.07 | 4/16/2026 3:59:38 PM EST | |||
| 135.00 | 1.49 | 2.63 | 2.06 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.19 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 140.00 | 0.97 | 1.75 | 1.36 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.14 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 145.00 | 0.00 | 2.63 | 1.32 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.10 | 0.01 | -0.04 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.03 | 4/16/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 160.00 | 0.01 | 0.93 | 0.47 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.21 | 1.11 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.03 | 4/16/2026 3:59:38 PM EST | |||
| 90.00 | 0.75 | 1.39 | 1.07 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.09 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 95.00 | 1.40 | 2.18 | 1.79 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.55 | -0.14 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 100.00 | 2.38 | 3.10 | 2.74 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.54 | -0.21 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 101.00 | 1.98 | 3.65 | 2.82 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.22 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 102.00 | 1.87 | 3.95 | 2.91 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 103.00 | 3.10 | 4.30 | 3.70 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 104.00 | 3.30 | 4.20 | 3.75 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.52 | -0.27 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 105.00 | 3.20 | 5.25 | 4.23 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.29 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 106.00 | 3.75 | 5.70 | 4.73 | % | 0.04 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 107.00 | 4.40 | 5.65 | 5.03 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.33 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 108.00 | 4.65 | 5.65 | 5.15 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 109.00 | 4.95 | 6.40 | 5.68 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.52 | -0.37 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 110.00 | 5.60 | 6.60 | 6.10 | 6.06 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | -0.39 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 111.00 | 6.05 | 7.15 | 6.60 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.10 | 4/16/2026 3:59:38 PM EST | |||
| 112.00 | 6.10 | 7.75 | 6.93 | 6.77 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.43 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 113.00 | 7.20 | 8.10 | 7.65 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.45 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 114.00 | 7.60 | 8.65 | 8.13 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.52 | -0.47 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 115.00 | 8.20 | 9.05 | 8.63 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.49 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 116.00 | 8.80 | 9.70 | 9.25 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.10 | 4/16/2026 3:59:38 PM EST | |||
| 117.00 | 9.30 | 10.15 | 9.73 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.02 | -0.10 | 4/16/2026 3:59:38 PM EST | |||
| 118.00 | 9.85 | 10.90 | 10.38 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.10 | 4/16/2026 3:59:38 PM EST | |||
| 119.00 | 10.20 | 11.50 | 10.85 | 8.11 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.57 | 0.02 | -0.10 | 4/10/2026 | 4/16/2026 3:59:38 PM EST |
| 120.00 | 11.00 | 12.05 | 11.53 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 121.00 | 11.50 | 12.70 | 12.10 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 122.00 | 12.25 | 13.55 | 12.90 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 123.00 | 13.05 | 14.35 | 13.70 | 10.66 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | -0.64 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 124.00 | 13.80 | 15.15 | 14.48 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.65 | 0.02 | -0.09 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 125.00 | 13.80 | 15.85 | 14.83 | 11.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.67 | 0.02 | -0.09 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 126.00 | 14.35 | 16.90 | 15.63 | % | 0.12 | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.09 | 4/16/2026 3:59:38 PM EST | |||
| 127.00 | 16.00 | 17.50 | 16.75 | 13.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | -0.70 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 128.00 | 15.85 | 18.55 | 17.20 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 129.00 | 16.65 | 19.35 | 18.00 | 14.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.73 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 130.00 | 17.40 | 20.15 | 18.78 | % | 0.14 | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.08 | 4/16/2026 3:59:38 PM EST | |||
| 131.00 | 18.25 | 21.00 | 19.63 | % | 0.15 | 0 | 0 | 0.49 | -0.76 | 0.02 | -0.07 | 4/16/2026 3:59:38 PM EST | |||
| 132.00 | 18.35 | 22.35 | 20.35 | % | 0.15 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.07 | 4/16/2026 3:59:38 PM EST | |||
| 135.00 | 20.95 | 24.95 | 22.95 | % | 0.17 | 0 | 0 | 0.67 | -0.81 | 0.01 | -0.06 | 4/16/2026 3:59:38 PM EST | |||
| 140.00 | 25.35 | 29.40 | 27.38 | % | 0.20 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.05 | 4/16/2026 3:59:38 PM EST | |||
| 145.00 | 30.15 | 34.05 | 32.10 | % | 0.22 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.04 | 4/16/2026 3:59:38 PM EST | |||
| 150.00 | 34.90 | 38.80 | 36.85 | % | 0.25 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 4/16/2026 3:59:38 PM EST | |||
| 155.00 | 39.70 | 43.70 | 41.70 | % | 0.27 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 160.00 | 44.75 | 48.70 | 46.73 | % | 0.29 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 4/16/2026 3:59:38 PM EST |