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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.30 | 32.30 | 20.77 | 0.00 | 0.00% | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 26.60 | 29.70 | 30.40 | 0.00 | 0.00% | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 24.10 | 27.20 | 20.99 | 0.00 | 0.00% | 0 | 36 | 1.84 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 23.00 | 24.15 | 24.10 | 0.00 | 0.00% | 0 | 106 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 20.50 | 20.75 | 22.54 | 0.00 | 0.00% | 0 | 1,963 | 0.86 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 18.05 | 19.20 | 20.00 | 0.00 | 0.00% | 0 | 2,209 | 1.00 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 15.60 | 17.50 | 15.57 | -0.01 | -0.07% | 16 | 1,183 | 0.80 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 13.10 | 13.35 | 12.80 | +1.06 | +9.03% | 8 | 2,884 | 0.63 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 10.70 | 11.70 | 10.64 | +1.36 | +14.66% | 17 | 5,357 | 0.43 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 8.35 | 8.50 | 8.40 | +1.35 | +19.15% | 45 | 9,928 | 0.38 | 0.91 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 6.10 | 6.30 | 6.26 | +1.36 | +27.76% | 59 | 12,152 | 0.32 | 0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 4.30 | 4.40 | 4.37 | +1.07 | +32.43% | 286 | 24,309 | 0.35 | 0.72 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 2.84 | 2.90 | 2.86 | +0.89 | +45.18% | 421 | 6,425 | 0.34 | 0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 1.75 | 1.79 | 1.76 | +0.64 | +57.15% | 9,496 | 14,905 | 0.34 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 1.01 | 1.06 | 1.01 | +0.42 | +71.19% | 537 | 3,691 | 0.34 | 0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.56 | 0.60 | 0.57 | +0.25 | +78.13% | 505 | 18,977 | 0.35 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.32 | 0.35 | 0.31 | +0.13 | +72.23% | 9 | 5,396 | 0.36 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.19 | 0.21 | 0.20 | +0.06 | +42.86% | 43 | 7,131 | 0.37 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.03 | 0.20 | 0.10 | +0.03 | +42.86% | 31 | 2,743 | 0.41 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 4 | 1,997 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.02 | 0.16 | 0.05 | -0.01 | -16.67% | 14 | 579 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 299 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 219 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 981 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.02 | 0.25 | 0.04 | -0.04 | -50.00% | 11 | 3,484 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 5,163 | 0.72 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 9,861 | 0.60 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 9,240 | 0.50 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 89 | 12,213 | 0.46 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.16 | 0.23 | 0.18 | -0.04 | -18.19% | 50 | 5,218 | 0.42 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.29 | 0.33 | 0.32 | -0.08 | -20.00% | 491 | 12,531 | 0.37 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.59 | 0.66 | 0.66 | -0.20 | -23.26% | 58 | 6,115 | 0.35 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.23 | 1.28 | 1.34 | -0.33 | -19.76% | 297 | 10,657 | 0.34 | -0.28 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 2.23 | 2.27 | 2.27 | -0.61 | -21.19% | 197 | 5,359 | 0.34 | -0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 3.60 | 3.70 | 3.65 | -0.85 | -18.89% | 100 | 4,125 | 0.34 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 5.40 | 5.50 | 5.50 | -1.04 | -15.91% | 34 | 1,466 | 0.35 | -0.74 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 7.45 | 8.55 | 7.80 | -0.95 | -10.86% | 8 | 355 | 0.36 | -0.84 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 9.65 | 10.10 | 11.20 | 0.00 | 0.00% | 0 | 308 | 0.41 | -0.90 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 11.10 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 268 | 0.51 | -0.95 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 16.00 | 18.10 | 16.30 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 20.85 | 23.10 | 22.30 | 0.00 | 0.00% | 0 | 4 | 0.93 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 25.75 | 27.60 | 26.88 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 31.25 | 32.75 | 28.75 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |