Options Chain for NEWMONT CORP COM (NEM) - $108.19 as of 6/1/2026 8:15:46 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 | 52.25 | 54.70 | 53.48 | 53.05 | 0.00 | 0.00% | 0.97 | 0 | 35 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 60.00 | 46.65 | 50.65 | 48.65 | 50.57 | 0.00 | 0.00% | 0.81 | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 4:00:09 PM EST |
| 65.00 | 42.35 | 44.95 | 43.65 | 41.10 | 0.00 | 0.00% | 0.67 | 0 | 71 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:09 PM EST |
| 70.00 | 37.10 | 40.70 | 38.90 | 40.94 | 0.00 | 0.00% | 0.56 | 0 | 27 | 1.09 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/1/2026 4:00:09 PM EST |
| 75.00 | 31.90 | 34.35 | 33.13 | 32.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 6/1/2026 4:00:09 PM EST |
| 80.00 | 27.15 | 29.50 | 28.33 | 28.23 | 0.00 | 0.00% | 0.35 | 0 | 197 | 0.63 | 0.97 | 0.00 | -0.02 | 5/20/2026 | 6/1/2026 4:00:09 PM EST |
| 85.00 | 22.90 | 24.75 | 23.83 | 26.61 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.57 | 0.94 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 87.50 | 20.05 | 22.85 | 21.45 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.60 | 0.92 | 0.01 | -0.04 | 5/28/2026 | 6/1/2026 4:00:09 PM EST |
| 90.00 | 17.85 | 20.60 | 19.23 | 20.10 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.57 | 0.89 | 0.01 | -0.05 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 92.50 | 15.75 | 18.15 | 16.95 | 16.00 | +0.35 | +2.24% | 0.18 | 20 | 46 | 0.52 | 0.86 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 95.00 | 15.10 | 16.05 | 15.58 | 15.71 | -2.29 | -12.73% | 0.16 | 25 | 114 | 0.44 | 0.82 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 97.50 | 13.10 | 14.20 | 13.65 | 16.35 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.44 | 0.78 | 0.02 | -0.07 | 5/15/2026 | 6/1/2026 4:00:09 PM EST |
| 100.00 | 11.45 | 12.40 | 11.93 | 12.11 | -1.16 | -8.75% | 0.12 | 25 | 246 | 0.44 | 0.73 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 105.00 | 8.75 | 9.05 | 8.90 | 9.00 | -0.67 | -6.93% | 0.08 | 96 | 1,142 | 0.45 | 0.62 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 110.00 | 6.30 | 6.65 | 6.48 | 6.75 | -0.30 | -4.26% | 0.06 | 78 | 2,844 | 0.45 | 0.51 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 115.00 | 4.45 | 4.70 | 4.58 | 4.57 | -0.63 | -12.12% | 0.04 | 716 | 2,955 | 0.46 | 0.40 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 120.00 | 3.05 | 3.25 | 3.15 | 3.16 | -0.39 | -10.99% | 0.03 | 10,218 | 3,944 | 0.46 | 0.31 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 125.00 | 2.01 | 2.27 | 2.14 | 2.19 | -0.32 | -12.75% | 0.02 | 30 | 2,187 | 0.46 | 0.23 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 130.00 | 1.40 | 1.56 | 1.48 | 1.47 | -0.33 | -18.34% | 0.01 | 20 | 1,145 | 0.47 | 0.17 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 135.00 | 0.89 | 1.19 | 1.04 | 1.00 | -0.27 | -21.26% | 0.01 | 2 | 711 | 0.48 | 0.12 | 0.01 | -0.04 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 140.00 | 0.52 | 0.80 | 0.66 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,417 | 0.48 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 145.00 | 0.20 | 0.76 | 0.48 | 0.19 | -0.40 | -67.80% | 0.00 | 1 | 6,079 | 0.48 | 0.06 | 0.01 | -0.02 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 150.00 | 0.03 | 0.40 | 0.22 | 0.40 | -0.05 | -11.12% | 0.00 | 10 | 890 | 0.44 | 0.04 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.58 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 6/1/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 0.60 | 0.02 | 0.00 | -0.01 | 5/28/2026 | 6/1/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.71 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/1/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 6/1/2026 4:00:09 PM EST |
| 175.00 | 0.04 | 0.16 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,827 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/1/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/1/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:09 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 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/1/2026 4:00:09 PM EST |
| 75.00 | 0.07 | 0.38 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.55 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 80.00 | 0.21 | 0.47 | 0.34 | 0.33 | +0.15 | +83.34% | 0.00 | 29 | 368 | 0.52 | -0.03 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 85.00 | 0.47 | 0.87 | 0.67 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.51 | -0.06 | 0.01 | -0.03 | 5/27/2026 | 6/1/2026 4:00:09 PM EST |
| 87.50 | 0.62 | 1.25 | 0.94 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.50 | -0.08 | 0.01 | -0.04 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 90.00 | 0.89 | 1.25 | 1.07 | 1.01 | +0.15 | +17.45% | 0.01 | 6 | 1,241 | 0.47 | -0.11 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 92.50 | 1.28 | 1.62 | 1.45 | 1.53 | +0.38 | +33.05% | 0.02 | 205 | 4,373 | 0.47 | -0.14 | 0.01 | -0.05 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 95.00 | 1.75 | 1.93 | 1.84 | 1.84 | +0.24 | +15.00% | 0.02 | 21 | 3,018 | 0.46 | -0.18 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 97.50 | 2.37 | 2.55 | 2.46 | 2.40 | +0.25 | +11.63% | 0.03 | 154 | 1,408 | 0.46 | -0.22 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 100.00 | 3.20 | 3.35 | 3.28 | 3.15 | +0.32 | +11.31% | 0.03 | 156 | 3,314 | 0.46 | -0.27 | 0.02 | -0.07 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 105.00 | 5.10 | 5.30 | 5.20 | 5.14 | +0.59 | +12.97% | 0.05 | 247 | 3,076 | 0.46 | -0.38 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 110.00 | 7.20 | 7.85 | 7.53 | 7.60 | +0.60 | +8.58% | 0.07 | 83 | 3,079 | 0.45 | -0.49 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 115.00 | 10.25 | 10.95 | 10.60 | 12.28 | +2.53 | +25.95% | 0.09 | 14 | 5,185 | 0.45 | -0.60 | 0.02 | -0.08 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 120.00 | 14.00 | 15.55 | 14.78 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 721 | 0.50 | -0.69 | 0.02 | -0.07 | 5/28/2026 | 6/1/2026 4:00:09 PM EST |
| 125.00 | 17.95 | 19.55 | 18.75 | 19.62 | +2.33 | +13.48% | 0.15 | 2 | 1,779 | 0.50 | -0.77 | 0.02 | -0.06 | 6/1/2026 | 6/1/2026 4:00:09 PM EST |
| 130.00 | 22.30 | 23.90 | 23.10 | 24.44 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.51 | -0.83 | 0.01 | -0.05 | 5/21/2026 | 6/1/2026 4:00:09 PM EST |
| 135.00 | 26.75 | 28.45 | 27.60 | 21.30 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.61 | -0.88 | 0.01 | -0.04 | 5/8/2026 | 6/1/2026 4:00:09 PM EST |
| 140.00 | 31.45 | 33.20 | 32.33 | 29.86 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.65 | -0.92 | 0.01 | -0.03 | 5/29/2026 | 6/1/2026 4:00:09 PM EST |
| 145.00 | 35.95 | 38.05 | 37.00 | % | 0.26 | 0 | 21 | 0.69 | -0.94 | 0.01 | -0.02 | 6/1/2026 4:00:09 PM EST | |||
| 150.00 | 40.80 | 42.95 | 41.88 | % | 0.28 | 0 | 40 | 0.73 | -0.96 | 0.00 | -0.02 | 6/1/2026 4:00:09 PM EST | |||
| 155.00 | 44.55 | 48.65 | 46.60 | % | 0.30 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 6/1/2026 4:00:09 PM EST | |||
| 160.00 | 49.65 | 53.65 | 51.65 | % | 0.32 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 6/1/2026 4:00:09 PM EST | |||
| 165.00 | 54.70 | 58.20 | 56.45 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:09 PM EST | |||
| 170.00 | 60.55 | 63.00 | 61.78 | 51.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/13/2026 | 6/1/2026 4:00:09 PM EST |
| 175.00 | 66.15 | 67.90 | 67.03 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 180.00 | 70.55 | 73.10 | 71.83 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 185.00 | 75.05 | 78.50 | 76.78 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 190.00 | 79.85 | 83.00 | 81.43 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 195.00 | 84.70 | 88.50 | 86.60 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST | |||
| 200.00 | 90.35 | 93.20 | 91.78 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:09 PM EST |