Options Chain for NEWMONT CORP COM (NEM) - $111.09 as of 5/1/2026 2:56:06 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 | 41.90 | 45.90 | 43.90 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 37.95 | 40.90 | 39.43 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 33.00 | 36.05 | 34.53 | % | 0.46 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 28.25 | 31.10 | 29.68 | % | 0.37 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 85.00 | 23.60 | 26.35 | 24.98 | % | 0.29 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 90.00 | 19.35 | 21.80 | 20.58 | % | 0.23 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 5/1/2026 4:00:13 PM EST | |||
| 94.00 | 15.35 | 18.40 | 16.88 | % | 0.18 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 95.00 | 15.25 | 17.60 | 16.43 | % | 0.17 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 96.00 | 13.95 | 16.80 | 15.38 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 97.00 | 13.10 | 16.05 | 14.58 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 98.00 | 12.85 | 15.35 | 14.10 | % | 0.14 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 99.00 | 12.05 | 14.60 | 13.33 | % | 0.13 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 100.00 | 11.55 | 12.80 | 12.18 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 101.00 | 10.90 | 12.35 | 11.63 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 102.00 | 9.80 | 12.60 | 11.20 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 103.00 | 9.65 | 10.95 | 10.30 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 104.00 | 9.10 | 10.70 | 9.90 | 10.35 | % | 0.10 | 1 | 0 | 0.45 | 0.67 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 105.00 | 8.45 | 10.25 | 9.35 | 9.73 | % | 0.09 | 1 | 0 | 0.46 | 0.65 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 106.00 | 8.00 | 9.25 | 8.63 | 9.02 | % | 0.08 | 2 | 0 | 0.45 | 0.62 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 107.00 | 7.45 | 8.80 | 8.13 | 8.42 | % | 0.08 | 1 | 0 | 0.45 | 0.60 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 108.00 | 6.15 | 8.20 | 7.18 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 109.00 | 6.50 | 7.85 | 7.18 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 110.00 | 6.05 | 7.60 | 6.83 | % | 0.06 | 0 | 0 | 0.46 | 0.53 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 111.00 | 5.60 | 6.80 | 6.20 | 6.32 | % | 0.06 | 14 | 0 | 0.45 | 0.51 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 112.00 | 5.20 | 6.50 | 5.85 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 113.00 | 4.85 | 6.00 | 5.43 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 114.00 | 4.45 | 5.65 | 5.05 | % | 0.04 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 115.00 | 4.05 | 5.35 | 4.70 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 116.00 | 3.75 | 5.00 | 4.38 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 117.00 | 3.35 | 4.75 | 4.05 | % | 0.03 | 0 | 0 | 0.46 | 0.38 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 118.00 | 3.05 | 4.35 | 3.70 | % | 0.03 | 0 | 0 | 0.46 | 0.36 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 119.00 | 2.92 | 3.65 | 3.29 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 120.00 | 2.74 | 3.55 | 3.15 | 3.00 | % | 0.03 | 1 | 0 | 0.46 | 0.32 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 121.00 | 2.49 | 3.10 | 2.80 | % | 0.02 | 0 | 0 | 0.45 | 0.30 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 122.00 | 2.11 | 3.05 | 2.58 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 123.00 | 2.09 | 3.10 | 2.60 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 124.00 | 1.99 | 2.96 | 2.48 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 125.00 | 1.80 | 2.53 | 2.17 | 1.96 | % | 0.02 | 1 | 0 | 0.47 | 0.23 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 130.00 | 1.03 | 1.61 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.01 | -0.05 | 5/1/2026 4:00:13 PM EST | |||
| 135.00 | 0.66 | 1.51 | 1.09 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 140.00 | 0.30 | 1.00 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:13 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 90.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.06 | 5/1/2026 4:00:13 PM EST | |||
| 94.00 | 1.19 | 1.67 | 1.43 | 1.34 | % | 0.02 | 1 | 0 | 0.47 | -0.15 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 95.00 | 1.17 | 2.10 | 1.64 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 96.00 | 1.74 | 2.24 | 1.99 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 97.00 | 1.85 | 2.52 | 2.19 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.19 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 98.00 | 1.60 | 2.72 | 2.16 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 99.00 | 1.80 | 2.80 | 2.30 | 2.46 | % | 0.02 | 1 | 0 | 0.45 | -0.23 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 100.00 | 2.73 | 4.80 | 3.77 | 2.72 | % | 0.04 | 1 | 0 | 0.55 | -0.25 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 101.00 | 2.82 | 3.60 | 3.21 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 102.00 | 3.10 | 3.85 | 3.48 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 103.00 | 3.70 | 4.20 | 3.95 | 3.67 | % | 0.04 | 1 | 0 | 0.48 | -0.31 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 104.00 | 3.85 | 4.55 | 4.20 | 4.02 | % | 0.04 | 2 | 0 | 0.47 | -0.33 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 105.00 | 4.25 | 5.45 | 4.85 | 4.37 | % | 0.05 | 1 | 0 | 0.49 | -0.35 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 106.00 | 4.90 | 5.60 | 5.25 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 107.00 | 5.10 | 6.10 | 5.60 | 5.21 | % | 0.05 | 1 | 0 | 0.48 | -0.40 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 108.00 | 5.85 | 6.75 | 6.30 | 5.71 | % | 0.06 | 1 | 0 | 0.49 | -0.42 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 109.00 | 6.30 | 6.90 | 6.60 | 6.10 | % | 0.06 | 1 | 0 | 0.48 | -0.45 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 110.00 | 6.30 | 7.45 | 6.88 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 111.00 | 7.45 | 8.00 | 7.73 | 7.15 | % | 0.07 | 3 | 0 | 0.48 | -0.49 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 112.00 | 7.90 | 8.80 | 8.35 | 7.62 | % | 0.07 | 1 | 0 | 0.49 | -0.52 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 113.00 | 8.00 | 9.25 | 8.63 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 114.00 | 9.30 | 9.90 | 9.60 | 8.74 | % | 0.08 | 1 | 0 | 0.49 | -0.56 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 115.00 | 9.80 | 10.60 | 10.20 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 116.00 | 9.65 | 11.60 | 10.63 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 117.00 | 11.40 | 12.50 | 11.95 | % | 0.10 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 118.00 | 11.65 | 13.00 | 12.33 | % | 0.10 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 119.00 | 12.00 | 13.90 | 12.95 | % | 0.11 | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 120.00 | 13.65 | 14.70 | 14.18 | % | 0.12 | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 121.00 | 14.20 | 15.20 | 14.70 | % | 0.12 | 0 | 0 | 0.51 | -0.70 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 122.00 | 14.30 | 17.35 | 15.83 | % | 0.13 | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.08 | 5/1/2026 4:00:13 PM EST | |||
| 123.00 | 14.75 | 16.60 | 15.68 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 124.00 | 15.10 | 17.45 | 16.28 | % | 0.13 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.07 | 5/1/2026 4:00:13 PM EST | |||
| 125.00 | 15.95 | 18.45 | 17.20 | 16.52 | % | 0.14 | 1 | 0 | 0.55 | -0.77 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 130.00 | 20.30 | 22.90 | 21.60 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.05 | 5/1/2026 4:00:13 PM EST | |||
| 135.00 | 24.85 | 27.70 | 26.28 | % | 0.19 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 140.00 | 29.60 | 32.45 | 31.03 | % | 0.22 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 145.00 | 34.40 | 37.25 | 35.83 | % | 0.25 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 150.00 | 39.35 | 42.20 | 40.78 | % | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 155.00 | 44.35 | 47.45 | 45.90 | % | 0.30 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 160.00 | 49.35 | 52.85 | 51.10 | % | 0.32 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST |