Options Chain for NEWMONT CORP COM (NEM) - $53.65 as of 5/27/2025 3:21:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.10 | 25.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 22.50 | 24.95 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 32.50 | 20.50 | 20.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 17.95 | 19.75 | 13.87 | 0.00 | 0.00% | 0 | 3 | 0.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
| 37.50 | 15.50 | 15.70 | 12.45 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:46 PM EST |
| 40.00 | 13.05 | 13.25 | 12.60 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 42.50 | 10.70 | 10.85 | 10.85 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.95 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 45.00 | 8.40 | 8.50 | 8.45 | -0.70 | -7.65% | 1 | 681 | 0.36 | 0.90 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 47.50 | 6.25 | 6.40 | 6.52 | -0.50 | -7.13% | 7 | 458 | 0.34 | 0.82 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 50.00 | 4.45 | 4.55 | 4.49 | -0.71 | -13.66% | 111 | 1,407 | 0.34 | 0.71 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 52.50 | 2.95 | 3.05 | 3.00 | -0.60 | -16.67% | 62 | 2,656 | 0.34 | 0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 55.00 | 1.86 | 1.90 | 1.89 | -0.48 | -20.26% | 144 | 7,474 | 0.33 | 0.42 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 57.50 | 1.12 | 1.14 | 1.14 | -0.38 | -25.00% | 149 | 4,733 | 0.33 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 60.00 | 0.66 | 0.69 | 0.67 | -0.30 | -30.93% | 1,074 | 4,878 | 0.34 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 62.50 | 0.39 | 0.41 | 0.41 | -0.19 | -31.67% | 60 | 536 | 0.35 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 65.00 | 0.24 | 0.27 | 0.26 | -0.12 | -31.58% | 11 | 1,392 | 0.36 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 70.00 | 0.00 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 928 | 0.42 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 75.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.55 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 80.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 30.00 | 0.00 | 0.16 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 32.50 | 0.00 | 0.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 37.50 | 0.00 | 0.23 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:46 PM EST | |||
| 40.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:46 PM EST |
| 42.50 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 4 | 200 | 0.38 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 45.00 | 0.32 | 0.35 | 0.34 | -0.01 | -2.86% | 29 | 5,587 | 0.35 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 47.50 | 0.68 | 0.70 | 0.69 | -0.01 | -1.43% | 21 | 1,289 | 0.35 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 50.00 | 1.32 | 1.35 | 1.32 | -0.03 | -2.23% | 80 | 2,888 | 0.34 | -0.29 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 52.50 | 2.32 | 2.35 | 2.33 | +0.04 | +1.75% | 85 | 911 | 0.34 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 55.00 | 3.70 | 3.80 | 3.75 | +0.18 | +5.05% | 87 | 972 | 0.34 | -0.58 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:46 PM EST |
| 57.50 | 5.45 | 5.55 | 5.29 | 0.00 | 0.00% | 0 | 355 | 0.33 | -0.71 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:46 PM EST |
| 60.00 | 7.55 | 7.65 | 7.90 | 0.00 | 0.00% | 0 | 120 | 0.34 | -0.81 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:46 PM EST |
| 62.50 | 9.80 | 9.95 | 9.35 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.88 | 0.03 | -0.01 | 4/25/2025 | 5/27/2025 2:58:46 PM EST |
| 65.00 | 12.20 | 12.35 | 12.65 | 0.00 | 0.00% | 0 | 74 | 0.40 | -0.92 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 2:58:46 PM EST |
| 70.00 | 16.25 | 17.70 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 2:58:46 PM EST |
| 75.00 | 22.20 | 22.30 | 20.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.99 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:46 PM EST |
| 80.00 | 26.80 | 27.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:46 PM EST |