Options Chain for NEWMONT CORP COM (NEM) - $52.90 as of 5/28/2025 5:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.10 | 24.40 | 20.85 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 35.00 | 16.95 | 18.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 39.00 | 13.70 | 15.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 12.90 | 13.10 | 12.75 | +0.45 | +3.66% | 12 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 11.05 | 12.80 | 11.84 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 10.30 | 11.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 43.00 | 9.90 | 10.10 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 44.00 | 8.25 | 9.60 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 7.20 | 8.70 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 6.05 | 7.90 | 4.81 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.95 | 0.02 | -0.03 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 5.25 | 6.20 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.93 | 0.03 | -0.03 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 4.80 | 5.45 | 5.72 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.90 | 0.04 | -0.04 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 48.50 | 4.65 | 5.45 | % | 0 | 0 | 0.55 | 0.88 | 0.05 | -0.04 | 5/28/2025 3:59:51 PM EST | |||
| 49.00 | 4.10 | 4.85 | 4.33 | -0.44 | -9.23% | 1 | 107 | 0.59 | 0.84 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 49.50 | 2.96 | 3.90 | % | 0 | 0 | 0.33 | 0.81 | 0.06 | -0.05 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 3.35 | 3.50 | 3.19 | -0.16 | -4.78% | 105 | 383 | 0.44 | 0.79 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 2.44 | 2.71 | 2.45 | -0.24 | -8.93% | 5 | 67 | 0.32 | 0.72 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 1.97 | 2.02 | 1.81 | -0.27 | -12.99% | 17 | 111 | 0.31 | 0.63 | 0.10 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 1.42 | 1.49 | 1.48 | 0.00 | 0.00% | 0 | 436 | 0.31 | 0.53 | 0.11 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 1.00 | 1.04 | 0.96 | -0.07 | -6.80% | 14 | 726 | 0.32 | 0.42 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.67 | 0.71 | 0.69 | -0.09 | -11.54% | 10 | 144 | 0.32 | 0.33 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 0.45 | 0.48 | 0.43 | -0.07 | -14.00% | 36 | 215 | 0.32 | 0.26 | 0.08 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 0.29 | 0.33 | 0.28 | -0.08 | -22.23% | 34 | 84 | 0.45 | 0.18 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 58.00 | 0.18 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.13 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 59.00 | 0.11 | 0.15 | 0.12 | -0.19 | -61.29% | 1 | 38 | 0.32 | 0.11 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.07 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.47 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.04 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.56 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.67 | 0.03 | 0.00 | 0.00% | 1 | 6 | 0.86 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 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 | 0.08 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.08 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.09 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.62 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.01 | 0.01 | -0.02 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 108 | 0.59 | -0.02 | 0.01 | -0.02 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.05 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 0.11 | 0.13 | 0.11 | -0.03 | -21.43% | 2 | 67 | 0.39 | -0.07 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 0.15 | 0.19 | 0.16 | -0.05 | -23.81% | 24 | 112 | 0.37 | -0.10 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 48.50 | 0.19 | 0.23 | % | 0 | 0 | 0.45 | -0.12 | 0.05 | -0.04 | 5/28/2025 3:59:51 PM EST | |||
| 49.00 | 0.24 | 0.65 | 0.29 | -0.05 | -14.71% | 1 | 324 | 0.42 | -0.16 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 49.50 | 0.31 | 0.36 | 0.40 | +0.03 | +8.11% | 19 | 8 | 0.34 | -0.19 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 0.40 | 0.44 | 0.47 | -0.01 | -2.09% | 14 | 127 | 0.35 | -0.21 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 0.59 | 0.68 | 0.75 | -0.02 | -2.60% | 15 | 32 | 0.32 | -0.28 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 0.95 | 1.22 | 1.07 | -0.06 | -5.31% | 68 | 301 | 0.33 | -0.37 | 0.10 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 1.01 | 1.50 | 1.68 | +0.11 | +7.01% | 13 | 267 | 0.29 | -0.47 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 1.64 | 2.05 | 2.10 | -0.04 | -1.87% | 22 | 138 | 0.29 | -0.58 | 0.11 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 2.35 | 2.74 | 2.71 | -0.11 | -3.91% | 2 | 14 | 0.29 | -0.67 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 3.40 | 3.90 | 3.34 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.74 | 0.08 | -0.04 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 3.75 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.82 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 58.00 | 4.40 | 5.90 | % | 0 | 0 | 0.66 | -0.87 | 0.05 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 59.00 | 5.60 | 6.30 | % | 0 | 0 | 0.72 | -0.89 | 0.04 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 60.00 | 6.35 | 7.25 | % | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 61.00 | 7.35 | 9.00 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 62.00 | 8.75 | 10.80 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 63.00 | 9.15 | 11.55 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 64.00 | 10.35 | 12.00 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 65.00 | 11.20 | 12.95 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 66.00 | 12.15 | 14.15 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 70.00 | 16.00 | 18.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 22.00 | 22.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 80.00 | 26.90 | 27.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |