Options Chain for NEWMONT CORP COM (NEM) - $47.96 as of 3/31/2025 4:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.15 | 18.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 13.50 | 15.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 36.00 | 12.50 | 12.85 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 37.00 | 9.95 | 13.15 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 38.00 | 10.55 | 10.80 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 39.00 | 9.60 | 9.85 | % | 0 | 0 | 0.29 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 7.70 | 9.85 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 41.00 | 5.90 | 8.20 | % | 0 | 0 | 0.40 | 0.91 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 6.95 | 7.05 | % | 0 | 0 | 0.41 | 0.88 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 43.00 | 4.45 | 6.50 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 44.00 | 5.25 | 5.75 | % | 0 | 0 | 0.39 | 0.80 | 0.05 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 4.55 | 4.65 | % | 0 | 0 | 0.39 | 0.75 | 0.05 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 46.00 | 3.85 | 3.95 | 3.70 | -0.40 | -9.76% | 10 | 10 | 0.39 | 0.69 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 47.00 | 3.20 | 3.30 | 3.00 | -0.45 | -13.05% | 1 | 5 | 0.33 | 0.63 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 48.00 | 2.67 | 2.88 | 2.56 | -0.03 | -1.16% | 1 | 8 | 0.38 | 0.56 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 49.00 | 2.18 | 2.24 | 2.07 | -0.13 | -5.91% | 21 | 13 | 0.38 | 0.49 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 1.77 | 1.82 | 1.65 | -0.25 | -13.16% | 2 | 12 | 0.38 | 0.43 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 51.00 | 1.42 | 1.47 | % | 0 | 0 | 0.37 | 0.37 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 52.00 | 1.13 | 1.18 | 1.08 | -0.08 | -6.90% | 4 | 2 | 0.35 | 0.31 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 53.00 | 0.61 | 0.94 | 0.90 | % | 10 | 0 | 0.38 | 0.26 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 54.00 | 0.70 | 0.75 | % | 0 | 0 | 0.37 | 0.22 | 0.05 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 0.55 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 56.00 | 0.42 | 0.47 | % | 0 | 0 | 0.39 | 0.15 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 57.00 | 0.33 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 58.00 | 0.26 | 0.30 | 0.25 | % | 3 | 0 | 0.40 | 0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 60.00 | 0.16 | 0.20 | % | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 3/31/2025 2:58:55 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 | 1.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 36.00 | 0.00 | 1.32 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 38.00 | 0.00 | 0.71 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 39.00 | 0.00 | 0.18 | % | 0 | 0 | 0.45 | -0.05 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.19 | 0.22 | % | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 41.00 | 0.28 | 0.31 | 0.30 | % | 1 | 0 | 0.41 | -0.09 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 42.00 | 0.39 | 0.43 | 0.42 | % | 2 | 0 | 0.40 | -0.12 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 43.00 | 0.53 | 0.58 | % | 0 | 0 | 0.40 | -0.16 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 44.00 | 0.72 | 0.77 | 0.70 | 0.00 | 0.00% | 0 | 502 | 0.41 | -0.20 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 0.92 | 1.03 | 1.03 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.25 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 46.00 | 1.06 | 1.31 | 1.30 | % | 1 | 0 | 0.39 | -0.31 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 47.00 | 1.61 | 1.67 | 1.71 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.37 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 48.00 | 2.02 | 2.12 | 2.19 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.44 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 49.00 | 2.57 | 2.63 | 2.64 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.51 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 3.15 | 3.25 | % | 0 | 0 | 0.38 | -0.57 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 51.00 | 3.80 | 3.90 | % | 0 | 0 | 0.38 | -0.63 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 52.00 | 4.50 | 4.60 | % | 0 | 0 | 0.38 | -0.69 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 53.00 | 5.25 | 5.35 | % | 0 | 0 | 0.37 | -0.74 | 0.05 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 54.00 | 6.05 | 6.20 | % | 0 | 0 | 0.38 | -0.78 | 0.05 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 5.45 | 8.10 | % | 0 | 0 | 0.38 | -0.82 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 56.00 | 6.00 | 8.00 | % | 0 | 0 | 0.41 | -0.85 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 57.00 | 8.60 | 9.30 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 58.00 | 9.40 | 11.50 | % | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 10.05 | 11.95 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST |