Options Chain for NEWMONT CORP COM (NEM) - $107.68 as of 5/26/2026 6:23:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.80 | 58.30 | 56.55 | 58.25 | 0.00 | 0.00% | 1.03 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 4:00:16 PM EST |
| 60.00 | 49.80 | 53.35 | 51.58 | 50.57 | 0.00 | 0.00% | 0.86 | 0 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 4:00:16 PM EST |
| 65.00 | 44.85 | 48.00 | 46.43 | 41.10 | 0.00 | 0.00% | 0.71 | 0 | 71 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:16 PM EST |
| 70.00 | 39.90 | 43.40 | 41.65 | 40.94 | +4.77 | +13.19% | 0.59 | 1 | 28 | 1.01 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 75.00 | 35.00 | 38.65 | 36.83 | 32.50 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 4:00:16 PM EST |
| 80.00 | 30.15 | 32.45 | 31.30 | 28.23 | 0.00 | 0.00% | 0.39 | 0 | 197 | 0.60 | 0.97 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 4:00:16 PM EST |
| 85.00 | 25.55 | 27.90 | 26.73 | 24.40 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.58 | 0.95 | 0.01 | -0.03 | 5/21/2026 | 5/26/2026 4:00:16 PM EST |
| 87.50 | 23.15 | 26.00 | 24.58 | 19.99 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.62 | 0.93 | 0.01 | -0.03 | 5/21/2026 | 5/26/2026 4:00:16 PM EST |
| 90.00 | 22.15 | 23.80 | 22.98 | 22.10 | +3.60 | +19.46% | 0.26 | 1 | 75 | 0.44 | 0.91 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 92.50 | 19.25 | 21.05 | 20.15 | 15.65 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.52 | 0.88 | 0.01 | -0.05 | 5/19/2026 | 5/26/2026 4:00:16 PM EST |
| 95.00 | 17.60 | 18.90 | 18.25 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.41 | 0.85 | 0.01 | -0.05 | 4/29/2026 | 5/26/2026 4:00:16 PM EST |
| 97.50 | 14.75 | 16.95 | 15.85 | 16.35 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.37 | 0.81 | 0.01 | -0.06 | 5/15/2026 | 5/26/2026 4:00:16 PM EST |
| 100.00 | 14.10 | 15.05 | 14.58 | 14.50 | +2.93 | +25.33% | 0.15 | 21 | 207 | 0.44 | 0.77 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 105.00 | 10.75 | 11.70 | 11.23 | 10.95 | +1.70 | +18.38% | 0.11 | 11 | 1,126 | 0.44 | 0.68 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 110.00 | 8.50 | 8.85 | 8.68 | 8.41 | +1.84 | +28.01% | 0.08 | 137 | 2,905 | 0.46 | 0.57 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 115.00 | 6.20 | 6.60 | 6.40 | 6.13 | +1.34 | +27.98% | 0.06 | 134 | 1,732 | 0.46 | 0.47 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 120.00 | 4.45 | 4.80 | 4.63 | 4.43 | +1.23 | +38.44% | 0.04 | 47 | 3,379 | 0.46 | 0.37 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 125.00 | 3.10 | 3.50 | 3.30 | 3.21 | +0.99 | +44.60% | 0.03 | 505 | 2,002 | 0.47 | 0.29 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 130.00 | 2.02 | 2.35 | 2.19 | 2.25 | +0.68 | +43.32% | 0.02 | 63 | 1,133 | 0.46 | 0.22 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 135.00 | 1.23 | 1.98 | 1.61 | 1.45 | +0.26 | +21.85% | 0.01 | 12 | 700 | 0.47 | 0.16 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 140.00 | 0.86 | 1.37 | 1.12 | 1.10 | +0.32 | +41.03% | 0.01 | 122 | 1,983 | 0.48 | 0.12 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 145.00 | 0.57 | 1.25 | 0.91 | 0.80 | +0.25 | +45.46% | 0.01 | 13 | 6,080 | 0.50 | 0.08 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 150.00 | 0.46 | 0.96 | 0.71 | 0.55 | +0.15 | +37.50% | 0.00 | 28 | 870 | 0.52 | 0.06 | 0.01 | -0.02 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 155.00 | 0.01 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.43 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 4:00:16 PM EST |
| 160.00 | 0.01 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.45 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 4:00:16 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.65 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 4:00:16 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/26/2026 4:00:16 PM EST |
| 175.00 | 0.10 | 0.36 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.58 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:16 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 10,827 | 0.65 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 4:00:16 PM EST |
| 190.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 4:00:16 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/26/2026 4:00:16 PM EST |
| 200.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 4:00:16 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 70.00 | 0.01 | 2.18 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.76 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 4:00:16 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.53 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/26/2026 4:00:16 PM EST |
| 80.00 | 0.17 | 0.93 | 0.55 | 0.20 | -0.20 | -50.00% | 0.01 | 5 | 370 | 0.56 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 85.00 | 0.38 | 0.87 | 0.63 | 0.54 | -0.36 | -40.00% | 0.01 | 1 | 351 | 0.51 | -0.05 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 87.50 | 0.62 | 1.39 | 1.01 | 0.67 | -0.40 | -37.39% | 0.01 | 8 | 295 | 0.53 | -0.07 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 90.00 | 0.81 | 1.27 | 1.04 | 0.99 | -0.28 | -22.05% | 0.01 | 3 | 1,242 | 0.49 | -0.09 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 92.50 | 1.13 | 1.66 | 1.40 | 1.23 | -0.42 | -25.46% | 0.02 | 8 | 3,561 | 0.49 | -0.12 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 95.00 | 1.57 | 1.85 | 1.71 | 1.65 | -0.47 | -22.17% | 0.02 | 172 | 2,869 | 0.47 | -0.15 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 97.50 | 2.09 | 2.40 | 2.25 | 2.21 | -0.71 | -24.32% | 0.02 | 30 | 1,369 | 0.47 | -0.19 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 100.00 | 2.75 | 3.10 | 2.93 | 3.00 | -0.54 | -15.26% | 0.03 | 282 | 3,132 | 0.47 | -0.23 | 0.02 | -0.06 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 105.00 | 4.40 | 4.80 | 4.60 | 4.60 | -1.00 | -17.86% | 0.04 | 28 | 3,009 | 0.47 | -0.32 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 110.00 | 6.60 | 6.95 | 6.78 | 6.90 | -1.25 | -15.34% | 0.06 | 297 | 2,872 | 0.46 | -0.43 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 115.00 | 9.25 | 9.90 | 9.58 | 9.60 | -1.84 | -16.09% | 0.08 | 213 | 5,187 | 0.46 | -0.53 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 120.00 | 12.50 | 13.60 | 13.05 | 13.08 | -3.01 | -18.71% | 0.11 | 1 | 719 | 0.48 | -0.63 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 4:00:16 PM EST |
| 125.00 | 16.10 | 17.45 | 16.78 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 1,786 | 0.48 | -0.71 | 0.02 | -0.06 | 5/18/2026 | 5/26/2026 4:00:16 PM EST |
| 130.00 | 19.80 | 21.80 | 20.80 | 24.44 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.48 | -0.78 | 0.01 | -0.06 | 5/21/2026 | 5/26/2026 4:00:16 PM EST |
| 135.00 | 24.15 | 25.85 | 25.00 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.46 | -0.84 | 0.01 | -0.05 | 5/8/2026 | 5/26/2026 4:00:16 PM EST |
| 140.00 | 28.85 | 30.70 | 29.78 | 26.25 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.48 | -0.88 | 0.01 | -0.04 | 4/17/2026 | 5/26/2026 4:00:16 PM EST |
| 145.00 | 33.60 | 35.45 | 34.53 | % | 0.24 | 0 | 21 | 0.61 | -0.92 | 0.01 | -0.03 | 5/26/2026 4:00:16 PM EST | |||
| 150.00 | 38.00 | 40.25 | 39.13 | % | 0.26 | 0 | 40 | 0.64 | -0.94 | 0.01 | -0.02 | 5/26/2026 4:00:16 PM EST | |||
| 155.00 | 43.20 | 45.85 | 44.53 | % | 0.29 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.02 | 5/26/2026 4:00:16 PM EST | |||
| 160.00 | 47.80 | 50.85 | 49.33 | % | 0.31 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.01 | 5/26/2026 4:00:16 PM EST | |||
| 165.00 | 52.00 | 55.85 | 53.93 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 5/26/2026 4:00:16 PM EST | |||
| 170.00 | 57.60 | 60.85 | 59.23 | 51.23 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.95 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 5/26/2026 4:00:16 PM EST |
| 175.00 | 63.20 | 65.80 | 64.50 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 180.00 | 67.60 | 70.85 | 69.23 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 185.00 | 72.20 | 75.80 | 74.00 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 190.00 | 77.80 | 80.80 | 79.30 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 195.00 | 82.45 | 85.85 | 84.15 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST | |||
| 200.00 | 87.70 | 90.85 | 89.28 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:16 PM EST |