Options Chain for NEWMONT CORP COM (NEM) - $55.92 as of 6/13/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.45 | 29.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 22.75 | 24.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 16.80 | 19.90 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 16.05 | 18.45 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 14.40 | 18.00 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 43.00 | 14.15 | 16.95 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 13.05 | 15.75 | 8.90 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.97 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 11.75 | 14.20 | % | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 10.95 | 13.80 | 7.17 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.94 | 0.01 | -0.02 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 10.10 | 12.90 | 6.35 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.92 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 8.90 | 12.00 | 5.83 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.90 | 0.02 | -0.02 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 8.95 | 11.00 | 4.88 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.88 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 8.10 | 8.90 | 5.51 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.85 | 0.03 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 6.35 | 8.25 | 7.91 | +2.36 | +42.53% | 3 | 17 | 0.29 | 0.82 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 5.60 | 7.30 | 6.57 | +3.47 | +111.94% | 5 | 100 | 0.43 | 0.80 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 5.35 | 7.40 | 3.90 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.77 | 0.04 | -0.03 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 54.00 | 5.25 | 6.40 | 5.64 | +1.84 | +48.43% | 2 | 33 | 0.44 | 0.74 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 4.70 | 5.05 | 4.80 | +1.35 | +39.13% | 6 | 20 | 0.40 | 0.69 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 3.95 | 4.50 | 3.64 | +0.75 | +25.96% | 5 | 15 | 0.40 | 0.65 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 57.00 | 2.94 | 3.70 | 3.00 | +0.63 | +26.59% | 2 | 15 | 0.34 | 0.59 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 58.00 | 2.69 | 3.10 | 3.10 | +1.44 | +86.75% | 12 | 2 | 0.35 | 0.54 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 59.00 | 1.31 | 2.73 | 2.45 | +1.45 | +145.00% | 1 | 2 | 0.30 | 0.48 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 1.97 | 2.31 | 2.19 | +0.84 | +62.23% | 29 | 47 | 0.37 | 0.43 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 61.00 | 1.58 | 1.98 | 1.81 | % | 11 | 0 | 0.37 | 0.38 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 62.00 | 1.55 | 1.69 | 1.44 | +0.62 | +75.61% | 20 | 9 | 0.39 | 0.33 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 63.00 | 1.05 | 1.40 | 1.54 | +0.96 | +165.52% | 1 | 1 | 0.37 | 0.30 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 64.00 | 0.83 | 1.58 | 1.23 | +0.66 | +115.79% | 1 | 1 | 0.40 | 0.27 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 0.39 | 2.28 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.04 | -0.03 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.52 | % | 0 | 0 | 0.49 | 0.19 | 0.04 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 2.24 | % | 0 | 0 | 0.45 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.87 | % | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.52 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.34 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.19 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:58 PM EST | |||||
| 43.00 | 0.00 | 1.59 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.23 | % | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.26 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.04 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.57 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.06 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.57 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.08 | 0.02 | -0.02 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.10 | 0.02 | -0.02 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.63 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.12 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.31 | 1.27 | 0.47 | -0.28 | -37.34% | 2 | 39 | 0.47 | -0.15 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 0.44 | 2.40 | 1.84 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.18 | 0.03 | -0.03 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 0.61 | 1.16 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.20 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 0.79 | 2.18 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.23 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 2.25 | 1.37 | % | 1 | 0 | 0.51 | -0.26 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 55.00 | 1.05 | 2.11 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.31 | 0.05 | -0.04 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 1.42 | 2.37 | 1.85 | % | 4 | 0 | 0.37 | -0.35 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 57.00 | 0.65 | 2.97 | 2.65 | -1.00 | -27.40% | 10 | 1 | 0.30 | -0.41 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 58.00 | 1.23 | 3.15 | 2.79 | -1.06 | -27.54% | 5 | 1 | 0.29 | -0.46 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 59.00 | 3.20 | 3.55 | 3.53 | -1.39 | -28.26% | 1 | 11 | 0.37 | -0.52 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 2.38 | 4.15 | 4.35 | -0.79 | -15.37% | 2 | 13 | 0.28 | -0.57 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 61.00 | 4.50 | 4.80 | % | 0 | 0 | 0.38 | -0.62 | 0.05 | -0.04 | 6/13/2025 3:59:58 PM EST | |||
| 62.00 | 5.15 | 5.65 | % | 0 | 0 | 0.39 | -0.67 | 0.05 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 63.00 | 5.85 | 7.10 | % | 0 | 0 | 0.44 | -0.70 | 0.05 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 64.00 | 6.05 | 7.00 | % | 0 | 0 | 0.53 | -0.73 | 0.04 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 65.00 | 6.85 | 8.25 | % | 0 | 0 | 0.53 | -0.76 | 0.04 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 66.00 | 6.75 | 9.90 | % | 0 | 0 | 0.62 | -0.81 | 0.04 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 67.00 | 8.15 | 10.40 | % | 0 | 0 | 0.73 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:58 PM EST | |||
| 70.00 | 10.55 | 14.05 | % | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 75.00 | 15.40 | 18.55 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST |