Options Chain for NEWMONT CORP COM (NEM) - $52.72 as of 6/2/2025 11:04:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.10 | 26.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 20.45 | 20.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 40.00 | 15.50 | 15.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 41.00 | 14.55 | 15.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 42.00 | 13.00 | 13.95 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 43.00 | 12.60 | 12.95 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 44.00 | 11.60 | 12.00 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 45.00 | 10.60 | 11.10 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 46.00 | 9.70 | 10.10 | % | 0 | 0 | 0.31 | 0.96 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 47.00 | 8.80 | 9.05 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 48.00 | 7.90 | 8.20 | % | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 49.00 | 7.05 | 7.50 | % | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 50.00 | 5.95 | 6.65 | % | 0 | 0 | 0.38 | 0.84 | 0.04 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 51.00 | 5.25 | 5.55 | 5.45 | % | 1 | 0 | 0.34 | 0.81 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 52.00 | 4.65 | 4.80 | % | 0 | 0 | 0.37 | 0.76 | 0.05 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 53.00 | 3.95 | 4.25 | 4.25 | +2.27 | +114.65% | 4 | 27 | 0.35 | 0.70 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 54.00 | 3.30 | 3.45 | 3.50 | +1.63 | +87.17% | 45 | 1 | 0.34 | 0.64 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 55.00 | 2.77 | 2.88 | 2.98 | % | 12 | 0 | 0.32 | 0.58 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 56.00 | 2.25 | 2.45 | % | 0 | 0 | 0.34 | 0.51 | 0.07 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 57.00 | 1.86 | 1.98 | 1.93 | % | 5 | 0 | 0.30 | 0.45 | 0.07 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 58.00 | 1.51 | 1.57 | 1.50 | % | 6 | 0 | 0.35 | 0.39 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 59.00 | 1.20 | 1.35 | 1.23 | % | 2 | 0 | 0.34 | 0.33 | 0.06 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 60.00 | 0.96 | 1.02 | 0.01 | % | 5 | 0 | 0.32 | 0.28 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 61.00 | 0.75 | 0.89 | % | 0 | 0 | 0.34 | 0.24 | 0.05 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 62.00 | 0.50 | 0.74 | % | 0 | 0 | 0.38 | 0.20 | 0.04 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 63.00 | 0.00 | 0.72 | % | 0 | 0 | 0.39 | 0.17 | 0.04 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 64.00 | 0.30 | 0.55 | % | 0 | 0 | 0.39 | 0.14 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 65.00 | 0.00 | 0.51 | % | 0 | 0 | 0.40 | 0.11 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 75.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 43.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 46.00 | 0.00 | 1.67 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 47.00 | 0.00 | 0.27 | % | 0 | 0 | 0.39 | -0.07 | 0.02 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 48.00 | 0.00 | 0.89 | 0.35 | % | 5 | 0 | 0.38 | -0.09 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 0.37 | -0.12 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 50.00 | 0.50 | 0.63 | 0.50 | % | 20 | 0 | 0.34 | -0.16 | 0.04 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 51.00 | 0.68 | 0.78 | % | 0 | 0 | 0.54 | -0.19 | 0.04 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 52.00 | 0.92 | 1.18 | 0.53 | -1.37 | -72.11% | 3 | 3 | 0.36 | -0.24 | 0.05 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST |
| 53.00 | 1.17 | 1.40 | 2.33 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.30 | 0.06 | -0.03 | 5/29/2025 | 6/2/2025 11:58:54 AM EST |
| 54.00 | 1.55 | 1.72 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.36 | 0.06 | -0.03 | 5/30/2025 | 6/2/2025 11:58:54 AM EST |
| 55.00 | 2.03 | 2.11 | % | 0 | 0 | 0.33 | -0.42 | 0.06 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 56.00 | 2.54 | 2.60 | 2.43 | % | 7 | 0 | 0.33 | -0.49 | 0.07 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 57.00 | 3.10 | 3.20 | 3.10 | % | 1 | 0 | 0.33 | -0.55 | 0.07 | -0.03 | 6/2/2025 | 6/2/2025 11:58:54 AM EST | |
| 58.00 | 3.75 | 3.85 | % | 0 | 0 | 0.39 | -0.61 | 0.06 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 59.00 | 4.45 | 4.55 | % | 0 | 0 | 0.39 | -0.67 | 0.06 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 60.00 | 5.20 | 5.30 | % | 0 | 0 | 0.39 | -0.72 | 0.05 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 61.00 | 5.75 | 6.35 | % | 0 | 0 | 0.49 | -0.76 | 0.05 | -0.03 | 6/2/2025 11:58:54 AM EST | |||
| 62.00 | 6.80 | 7.10 | % | 0 | 0 | 0.51 | -0.80 | 0.04 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 63.00 | 7.65 | 7.95 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 64.00 | 8.60 | 8.90 | % | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 65.00 | 9.45 | 9.80 | % | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.02 | 6/2/2025 11:58:54 AM EST | |||
| 70.00 | 14.40 | 14.70 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 6/2/2025 11:58:54 AM EST | |||
| 75.00 | 19.35 | 19.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:58:54 AM EST |