Options Chain for NEWMONT CORP COM (NEM) - $112.35 as of 4/24/2026 6:55:28 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 | 53.90 | 57.85 | 55.88 | % | 0.86 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 48.95 | 52.70 | 50.83 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 44.00 | 48.05 | 46.03 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 39.10 | 42.95 | 41.03 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 34.20 | 37.50 | 35.85 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 29.35 | 32.40 | 30.88 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 24.60 | 27.70 | 26.15 | % | 0.28 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 98.00 | 21.85 | 25.05 | 23.45 | % | 0.24 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 99.00 | 20.95 | 23.95 | 22.45 | % | 0.23 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 20.05 | 23.15 | 21.60 | % | 0.22 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 101.00 | 19.20 | 22.30 | 20.75 | % | 0.21 | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 102.00 | 18.35 | 21.50 | 19.93 | % | 0.20 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 103.00 | 17.50 | 20.60 | 19.05 | % | 0.18 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 104.00 | 16.65 | 19.80 | 18.23 | % | 0.18 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 15.90 | 18.90 | 17.40 | % | 0.17 | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 106.00 | 15.10 | 18.05 | 16.58 | 10.09 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | 0.79 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 107.00 | 14.35 | 17.25 | 15.80 | 14.66 | +5.96 | +68.51% | 0.15 | 1 | 1 | 0.47 | 0.78 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 108.00 | 13.60 | 16.55 | 15.08 | 14.15 | +5.85 | +70.49% | 0.14 | 1 | 1 | 0.48 | 0.76 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 109.00 | 13.15 | 15.80 | 14.48 | 14.09 | +6.08 | +75.91% | 0.13 | 4 | 1 | 0.49 | 0.75 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 13.45 | 15.05 | 14.25 | 13.32 | +5.77 | +76.43% | 0.13 | 1 | 1 | 0.53 | 0.73 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 111.00 | 13.25 | 14.35 | 13.80 | % | 0.12 | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 112.00 | 10.85 | 13.50 | 12.18 | 8.65 | % | 0.11 | 2 | 0 | 0.47 | 0.69 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 113.00 | 10.90 | 12.85 | 11.88 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 114.00 | 11.15 | 12.20 | 11.68 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 10.60 | 11.60 | 11.10 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 116.00 | 8.95 | 11.00 | 9.98 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 117.00 | 9.05 | 10.20 | 9.63 | % | 0.08 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 118.00 | 8.85 | 9.70 | 9.28 | 8.30 | % | 0.08 | 2 | 0 | 0.51 | 0.57 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 119.00 | 7.75 | 9.40 | 8.58 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 120.00 | 7.45 | 8.90 | 8.18 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 121.00 | 7.30 | 8.45 | 7.88 | 7.89 | % | 0.07 | 1 | 0 | 0.51 | 0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 122.00 | 5.95 | 7.95 | 6.95 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 123.00 | 5.90 | 7.35 | 6.63 | % | 0.05 | 0 | 0 | 0.49 | 0.47 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 124.00 | 5.90 | 7.10 | 6.50 | % | 0.05 | 0 | 0 | 0.50 | 0.45 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 125.00 | 5.60 | 6.40 | 6.00 | 4.94 | % | 0.05 | 3 | 0 | 0.50 | 0.43 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 126.00 | 5.00 | 5.95 | 5.48 | 5.55 | +3.03 | +120.24% | 0.04 | 27 | 25 | 0.49 | 0.42 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 127.00 | 4.60 | 5.70 | 5.15 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 128.00 | 4.50 | 5.25 | 4.88 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 129.00 | 3.75 | 4.90 | 4.33 | 3.55 | % | 0.03 | 1 | 0 | 0.48 | 0.36 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 130.00 | 3.65 | 4.60 | 4.13 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 131.00 | 3.50 | 4.45 | 3.98 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 132.00 | 3.35 | 5.00 | 4.18 | 3.65 | % | 0.03 | 60 | 0 | 0.52 | 0.31 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 135.00 | 2.66 | 3.45 | 3.06 | 2.94 | % | 0.02 | 1 | 0 | 0.49 | 0.26 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 140.00 | 1.78 | 2.33 | 2.06 | % | 0.01 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 145.00 | 1.20 | 1.99 | 1.60 | 1.19 | % | 0.01 | 1 | 0 | 0.51 | 0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 150.00 | 0.79 | 2.98 | 1.89 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.01 | -0.02 | 4/24/2026 4:00:06 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 0.01 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 98.00 | 0.70 | 1.38 | 1.04 | 1.46 | % | 0.01 | 1 | 0 | 0.50 | -0.10 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 99.00 | 0.52 | 1.25 | 0.89 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 0.94 | 1.85 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 101.00 | 0.80 | 2.48 | 1.64 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.14 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 102.00 | 1.02 | 2.57 | 1.80 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 103.00 | 1.13 | 2.56 | 1.85 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 104.00 | 1.54 | 2.66 | 2.10 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 1.89 | 2.49 | 2.19 | 2.28 | % | 0.02 | 2 | 0 | 0.49 | -0.19 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 106.00 | 2.10 | 3.10 | 2.60 | 3.00 | -2.32 | -43.61% | 0.02 | 1 | 1 | 0.50 | -0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 107.00 | 2.28 | 3.70 | 2.99 | 3.24 | -2.62 | -44.71% | 0.03 | 1 | 1 | 0.51 | -0.22 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 108.00 | 2.51 | 3.70 | 3.11 | 3.76 | -2.90 | -43.55% | 0.03 | 1 | 1 | 0.50 | -0.24 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 109.00 | 2.77 | 4.40 | 3.59 | 4.00 | -3.20 | -44.45% | 0.03 | 1 | 1 | 0.51 | -0.25 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 110.00 | 3.00 | 4.55 | 3.78 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.02 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 111.00 | 3.35 | 4.70 | 4.03 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 112.00 | 3.70 | 5.05 | 4.38 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 113.00 | 4.15 | 5.70 | 4.93 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 114.00 | 4.50 | 6.05 | 5.28 | 5.38 | % | 0.05 | 32 | 0 | 0.50 | -0.35 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 115.00 | 4.80 | 6.20 | 5.50 | 8.40 | % | 0.05 | 1 | 0 | 0.49 | -0.37 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 116.00 | 5.25 | 6.80 | 6.03 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 117.00 | 5.60 | 7.45 | 6.53 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 118.00 | 6.05 | 7.55 | 6.80 | 7.57 | % | 0.06 | 1 | 0 | 0.48 | -0.43 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 119.00 | 6.50 | 8.00 | 7.25 | 7.62 | % | 0.06 | 33 | 0 | 0.48 | -0.45 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 120.00 | 6.95 | 8.75 | 7.85 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 121.00 | 7.55 | 8.80 | 8.18 | 8.55 | % | 0.07 | 1 | 0 | 0.47 | -0.49 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 122.00 | 8.05 | 9.55 | 8.80 | 9.23 | % | 0.07 | 1 | 0 | 0.48 | -0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 123.00 | 8.65 | 10.60 | 9.63 | 9.85 | % | 0.08 | 1 | 0 | 0.49 | -0.53 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 124.00 | 9.35 | 10.75 | 10.05 | 10.43 | % | 0.08 | 1 | 0 | 0.48 | -0.55 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 125.00 | 9.65 | 11.25 | 10.45 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 126.00 | 10.55 | 12.45 | 11.50 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 127.00 | 10.90 | 12.40 | 11.65 | % | 0.09 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 128.00 | 11.50 | 13.15 | 12.33 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 129.00 | 12.50 | 14.70 | 13.60 | % | 0.11 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 130.00 | 13.15 | 14.80 | 13.98 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 131.00 | 13.70 | 15.15 | 14.43 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 132.00 | 14.25 | 16.80 | 15.53 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.08 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 16.80 | 18.05 | 17.43 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 140.00 | 20.10 | 23.35 | 21.73 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 145.00 | 24.65 | 27.85 | 26.25 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 150.00 | 29.10 | 32.50 | 30.80 | % | 0.21 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 155.00 | 33.90 | 37.00 | 35.45 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 38.70 | 42.00 | 40.35 | % | 0.25 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST |