Options Chain for NEWMONT CORP COM (NEM) - $118.95 as of 2/13/2026 6:41:59 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 | 69.60 | 73.00 | 71.30 | 60.50 | 0.00 | 0.00% | 1.30 | 0 | 15 | 0.91 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 64.65 | 68.75 | 66.70 | 55.22 | 0.00 | 0.00% | 1.11 | 0 | 13 | 0.88 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 60.30 | 63.35 | 61.83 | % | 0.95 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 70.00 | 55.60 | 58.00 | 56.80 | 52.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 50.80 | 53.45 | 52.13 | 41.12 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.02 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 46.50 | 49.00 | 47.75 | 49.65 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.61 | 0.93 | 0.00 | -0.02 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 42.30 | 44.75 | 43.53 | 43.90 | +13.20 | +43.00% | 0.51 | 3 | 14 | 0.50 | 0.91 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 38.10 | 40.55 | 39.33 | 33.35 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.50 | 0.88 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 92.50 | 36.15 | 38.55 | 37.35 | 25.55 | 0.00 | 0.00% | 0.40 | 0 | 48 | 0.50 | 0.87 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 34.20 | 36.65 | 35.43 | 34.45 | +3.85 | +12.59% | 0.37 | 12 | 37 | 0.50 | 0.85 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 97.50 | 32.25 | 34.65 | 33.45 | 33.10 | +4.25 | +14.74% | 0.34 | 10 | 56 | 0.50 | 0.83 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 30.55 | 32.55 | 31.55 | 26.65 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.50 | 0.81 | 0.01 | -0.04 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 27.10 | 29.50 | 28.30 | 24.80 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.50 | 0.77 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 24.45 | 25.80 | 25.13 | 25.30 | +4.30 | +20.48% | 0.23 | 32 | 220 | 0.50 | 0.73 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 21.05 | 22.95 | 22.00 | 22.10 | +3.10 | +16.32% | 0.19 | 9 | 389 | 0.49 | 0.68 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 18.30 | 20.80 | 19.55 | 16.73 | +0.63 | +3.92% | 0.16 | 2 | 377 | 0.50 | 0.63 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 17.00 | 17.70 | 17.35 | 17.70 | +3.55 | +25.09% | 0.14 | 30 | 254 | 0.51 | 0.58 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 14.70 | 15.60 | 15.15 | 15.06 | +3.31 | +28.17% | 0.12 | 123 | 229 | 0.50 | 0.54 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 13.05 | 13.70 | 13.38 | 13.20 | +3.00 | +29.42% | 0.10 | 45 | 273 | 0.51 | 0.49 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 11.30 | 12.05 | 11.68 | 11.61 | +2.51 | +27.59% | 0.08 | 33 | 233 | 0.51 | 0.45 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 10.10 | 10.75 | 10.43 | 10.11 | +2.51 | +33.03% | 0.07 | 6,055 | 67 | 0.52 | 0.41 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 8.40 | 9.30 | 8.85 | 9.42 | +1.84 | +24.28% | 0.06 | 22 | 179 | 0.51 | 0.37 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 155.00 | 7.35 | 8.20 | 7.78 | 8.04 | +1.89 | +30.74% | 0.05 | 20 | 65 | 0.51 | 0.33 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 160.00 | 6.55 | 7.30 | 6.93 | 6.95 | +1.66 | +31.38% | 0.04 | 5 | 159 | 0.52 | 0.30 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 165.00 | 5.60 | 6.35 | 5.98 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.52 | 0.27 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 170.00 | 5.00 | 5.70 | 5.35 | 5.50 | +1.30 | +30.96% | 0.03 | 1 | 18 | 0.52 | 0.24 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 4.20 | 4.95 | 4.58 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.52 | 0.22 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 180.00 | 4.10 | 4.35 | 4.23 | 4.20 | +0.35 | +9.10% | 0.02 | 10,099 | 35 | 0.53 | 0.20 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 185.00 | 2.21 | 4.20 | 3.21 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | 0.18 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 190.00 | 1.80 | 3.90 | 2.85 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | 0.16 | 0.01 | -0.04 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 195.00 | 1.58 | 3.25 | 2.42 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 200.00 | 2.16 | 2.83 | 2.50 | 2.61 | +0.32 | +13.98% | 0.01 | 18 | 43 | 0.54 | 0.13 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 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 | 1.43 | 0.72 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.01 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.06 | 0.78 | 0.42 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 0.99 | 0.60 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.02 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.23 | 1.30 | 0.77 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | -0.03 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.77 | 1.92 | 1.35 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.58 | -0.05 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 1.25 | 2.08 | 1.67 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.55 | -0.07 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 1.71 | 2.85 | 2.28 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.54 | -0.09 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 2.59 | 3.85 | 3.22 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.54 | -0.12 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:58 PM EST |
| 92.50 | 3.10 | 4.00 | 3.55 | 3.30 | -0.25 | -7.05% | 0.04 | 100 | 861 | 0.53 | -0.13 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 3.70 | 4.25 | 3.98 | 4.20 | -0.20 | -4.55% | 0.04 | 11 | 246 | 0.52 | -0.15 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 97.50 | 4.25 | 4.50 | 4.38 | 4.40 | -0.40 | -8.34% | 0.04 | 5 | 399 | 0.51 | -0.17 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 4.90 | 5.40 | 5.15 | 5.15 | -1.05 | -16.94% | 0.05 | 14 | 249 | 0.52 | -0.19 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 6.40 | 6.65 | 6.53 | 6.75 | -0.80 | -10.60% | 0.06 | 11 | 368 | 0.51 | -0.23 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 8.15 | 8.45 | 8.30 | 8.32 | -1.23 | -12.88% | 0.08 | 5 | 148 | 0.51 | -0.27 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 10.25 | 10.45 | 10.35 | 10.50 | -1.37 | -11.55% | 0.09 | 36 | 193 | 0.51 | -0.32 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 12.35 | 12.80 | 12.58 | 12.65 | -1.45 | -10.29% | 0.10 | 7 | 112 | 0.50 | -0.37 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 14.90 | 15.35 | 15.13 | 15.08 | -2.07 | -12.07% | 0.12 | 1,010 | 520 | 0.50 | -0.42 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 17.45 | 18.20 | 17.83 | 18.35 | -1.60 | -8.02% | 0.14 | 2 | 25 | 0.50 | -0.46 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 20.85 | 21.25 | 21.05 | 21.25 | -5.90 | -21.74% | 0.16 | 27 | 17 | 0.50 | -0.51 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 23.95 | 25.30 | 24.63 | 24.34 | -9.90 | -28.92% | 0.18 | 8 | 3 | 0.51 | -0.55 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 145.00 | 27.70 | 28.05 | 27.88 | 28.45 | -6.32 | -18.18% | 0.19 | 13 | 3 | 0.51 | -0.59 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 150.00 | 31.05 | 33.05 | 32.05 | % | 0.21 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 155.00 | 34.75 | 36.45 | 35.60 | % | 0.23 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 160.00 | 39.00 | 40.45 | 39.73 | % | 0.25 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 165.00 | 43.00 | 45.20 | 44.10 | % | 0.27 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.05 | 2/13/2026 3:59:58 PM EST | |||
| 170.00 | 47.15 | 49.20 | 48.18 | 51.63 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.53 | -0.76 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 175.00 | 51.55 | 53.55 | 52.55 | % | 0.30 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 180.00 | 56.00 | 58.00 | 57.00 | % | 0.32 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 185.00 | 60.35 | 62.55 | 61.45 | % | 0.33 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 190.00 | 64.85 | 67.15 | 66.00 | % | 0.35 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 195.00 | 69.90 | 71.80 | 70.85 | % | 0.36 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.03 | 2/13/2026 3:59:58 PM EST | |||
| 200.00 | 74.65 | 76.55 | 75.60 | % | 0.38 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.03 | 2/13/2026 3:59:58 PM EST |