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 | 22.00 | 24.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 17.85 | 19.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 12.85 | 14.35 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 11.95 | 13.25 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 10.15 | 12.20 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 9.10 | 11.50 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 8.15 | 10.45 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 8.20 | 8.50 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 7.30 | 7.55 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 6.05 | 7.60 | % | 0 | 0 | 0.51 | 0.85 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 5.35 | 6.25 | % | 0 | 0 | 0.40 | 0.81 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 4.35 | 5.00 | % | 0 | 0 | 0.29 | 0.76 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 4.10 | 4.25 | % | 0 | 0 | 0.35 | 0.71 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 51.00 | 3.45 | 3.60 | 3.15 | % | 1 | 0 | 0.35 | 0.65 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 52.00 | 2.87 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.59 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 2.37 | 2.47 | 2.34 | +0.74 | +46.25% | 1 | 1 | 0.35 | 0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 1.89 | 3.35 | 1.96 | % | 2 | 0 | 0.46 | 0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 55.00 | 1.50 | 1.62 | 1.47 | % | 12 | 0 | 0.34 | 0.39 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 56.00 | 1.12 | 1.29 | 1.10 | % | 5 | 0 | 0.34 | 0.33 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 57.00 | 0.92 | 1.09 | 0.91 | % | 1 | 0 | 0.35 | 0.28 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 58.00 | 0.72 | 1.27 | 0.77 | % | 2 | 0 | 0.39 | 0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 59.00 | 0.55 | 0.65 | % | 0 | 0 | 0.35 | 0.19 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.41 | 0.70 | 0.40 | % | 1 | 0 | 0.37 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 61.00 | 0.32 | 0.42 | % | 0 | 0 | 0.36 | 0.13 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 62.00 | 0.22 | 0.37 | % | 0 | 0 | 0.36 | 0.11 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 63.00 | 0.17 | 0.29 | % | 0 | 0 | 0.36 | 0.09 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.27 | % | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.23 | % | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.32 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 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 | 1.31 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.32 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.41 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 1.38 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.78 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.51 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.27 | % | 0 | 0 | 0.47 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.18 | 0.33 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 0.27 | 0.44 | % | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.41 | 0.51 | % | 0 | 0 | 0.36 | -0.15 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.54 | 0.73 | 0.56 | % | 20 | 0 | 0.38 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 49.00 | 0.81 | 0.89 | 0.91 | % | 4 | 0 | 0.35 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 50.00 | 1.07 | 1.18 | 1.19 | % | 1 | 0 | 0.35 | -0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 51.00 | 1.41 | 1.70 | 1.66 | -0.39 | -19.03% | 2 | 6 | 0.35 | -0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.00 | 1.80 | 1.94 | 1.88 | -0.55 | -22.64% | 10 | 1 | 0.34 | -0.41 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 2.28 | 2.55 | % | 0 | 0 | 0.36 | -0.48 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 54.00 | 2.55 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.54 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.13 | 3.60 | 3.62 | -0.91 | -20.09% | 1 | 1 | 0.24 | -0.61 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 4.10 | 4.25 | % | 0 | 0 | 0.34 | -0.67 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 57.00 | 4.85 | 6.10 | % | 0 | 0 | 0.34 | -0.72 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 58.00 | 5.60 | 5.80 | % | 0 | 0 | 0.34 | -0.77 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 59.00 | 5.80 | 6.85 | % | 0 | 0 | 0.30 | -0.81 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 6.30 | 7.80 | % | 0 | 0 | 0.46 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 61.00 | 8.25 | 9.10 | % | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 62.00 | 9.15 | 9.40 | % | 0 | 0 | 0.65 | -0.89 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 63.00 | 10.05 | 10.35 | % | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 64.00 | 9.85 | 12.20 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 11.85 | 12.30 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 16.90 | 17.20 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 20.90 | 22.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |