Options Chain for NEWMONT CORP COM (NEM) - $60.10 as of 7/8/2025 7:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.90 | 29.75 | 28.33 | % | 0.94 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 35.00 | 21.55 | 24.75 | 23.15 | % | 0.66 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 40.00 | 16.35 | 19.80 | 18.08 | % | 0.45 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 41.00 | 15.55 | 18.80 | 17.18 | % | 0.42 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 42.00 | 15.20 | 17.80 | 16.50 | % | 0.39 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 43.00 | 13.95 | 16.80 | 15.38 | 15.57 | 0.00 | 0.00% | 0.36 | 0 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:02 PM EST |
| 44.00 | 13.40 | 15.80 | 14.60 | % | 0.33 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 12.60 | 14.80 | 13.70 | 15.35 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.49 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 46.00 | 11.45 | 12.90 | 12.18 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:02 PM EST |
| 47.00 | 10.60 | 12.75 | 11.68 | % | 0.25 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 48.00 | 9.30 | 11.00 | 10.15 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:02 PM EST |
| 49.00 | 8.40 | 10.00 | 9.20 | 8.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 50.00 | 7.55 | 7.80 | 7.68 | 7.88 | -2.22 | -21.98% | 0.15 | 14 | 24 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 51.00 | 6.60 | 8.60 | 7.60 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 52.00 | 5.30 | 7.00 | 6.15 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.87 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 53.00 | 4.50 | 5.65 | 5.08 | 7.16 | 0.00 | 0.00% | 0.10 | 0 | 79 | 1.22 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 54.00 | 3.65 | 3.75 | 3.70 | 3.90 | -1.00 | -20.41% | 0.07 | 136 | 411 | 0.53 | 0.96 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 55.00 | 2.28 | 2.86 | 2.57 | 3.05 | -2.00 | -39.61% | 0.05 | 17 | 45 | 0.27 | 0.91 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 56.00 | 1.81 | 1.92 | 1.87 | 1.97 | -1.68 | -46.03% | 0.03 | 147 | 301 | 0.37 | 0.80 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 57.00 | 1.11 | 1.17 | 1.14 | 1.23 | -1.31 | -51.58% | 0.02 | 871 | 191 | 0.37 | 0.64 | 0.18 | -0.12 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 58.00 | 0.51 | 0.62 | 0.57 | 0.61 | -1.54 | -71.63% | 0.01 | 477 | 758 | 0.35 | 0.44 | 0.21 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 59.00 | 0.24 | 0.32 | 0.28 | 0.29 | -1.30 | -81.77% | 0.00 | 934 | 525 | 0.37 | 0.25 | 0.18 | -0.11 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.76 | -84.45% | 0.00 | 1,898 | 1,668 | 0.38 | 0.13 | 0.12 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 61.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.45 | -86.54% | 0.00 | 236 | 2,187 | 0.41 | 0.07 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.23 | -85.19% | 0.00 | 96 | 460 | 0.46 | 0.03 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 63.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 232 | 172 | 0.50 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 61 | 0.49 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 88 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 1.27 | 0.64 | 0.93 | % | 0.01 | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.72 | % | 0.01 | 1 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.04 | 0.52 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 3 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.21 | 0.11 | 0.22 | -0.27 | -55.11% | 0.00 | 3 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.28 | -75.68% | 0.00 | 5 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 221 | 0.60 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 54.00 | 0.01 | 0.68 | 0.35 | 0.04 | +0.02 | +100.00% | 0.01 | 48 | 454 | 1.26 | -0.04 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 55.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 167 | 365 | 0.38 | -0.09 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 56.00 | 0.17 | 0.21 | 0.19 | 0.17 | +0.11 | +183.34% | 0.00 | 60 | 189 | 0.36 | -0.20 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 57.00 | 0.42 | 0.50 | 0.46 | 0.47 | +0.36 | +327.28% | 0.01 | 1,175 | 194 | 0.36 | -0.36 | 0.18 | -0.12 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 58.00 | 0.88 | 1.06 | 0.97 | 0.84 | +0.58 | +223.08% | 0.02 | 135 | 706 | 0.38 | -0.56 | 0.21 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 59.00 | 1.57 | 1.86 | 1.72 | 1.84 | +1.43 | +348.78% | 0.03 | 90 | 359 | 0.36 | -0.75 | 0.18 | -0.11 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 60.00 | 2.40 | 2.52 | 2.46 | 2.30 | +1.52 | +194.88% | 0.04 | 36 | 320 | 0.37 | -0.87 | 0.12 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 61.00 | 3.35 | 3.55 | 3.45 | 2.90 | +1.46 | +101.39% | 0.06 | 18 | 145 | 0.49 | -0.93 | 0.07 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 62.00 | 4.25 | 4.60 | 4.43 | 2.22 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.01 | -0.97 | 0.04 | -0.04 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 63.00 | 5.20 | 6.60 | 5.90 | % | 0.09 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 64.00 | 6.25 | 8.15 | 7.20 | 6.00 | % | 0.11 | 1 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 65.00 | 7.15 | 8.60 | 7.88 | % | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 66.00 | 7.65 | 9.35 | 8.50 | 7.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:02 PM EST |
| 67.00 | 9.15 | 11.15 | 10.15 | % | 0.15 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 68.00 | 10.15 | 11.60 | 10.88 | % | 0.16 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 69.00 | 11.20 | 13.10 | 12.15 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 70.00 | 12.20 | 14.15 | 13.18 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 71.00 | 13.15 | 15.15 | 14.15 | % | 0.20 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 72.00 | 14.20 | 16.10 | 15.15 | % | 0.21 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 75.00 | 16.50 | 19.15 | 17.83 | % | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |