Options Chain for NEWMONT CORP COM (NEM) - $52.90 as of 5/28/2025 5:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 24.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 17.80 | 19.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 12.50 | 14.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 41.00 | 10.65 | 13.00 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 10.35 | 11.95 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 43.00 | 9.90 | 10.95 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 44.00 | 8.75 | 10.40 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 7.35 | 8.85 | % | 0 | 0 | 0.21 | 0.94 | 0.02 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 46.00 | 6.65 | 7.45 | % | 0 | 0 | 0.64 | 0.91 | 0.03 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 47.00 | 6.30 | 7.35 | 6.53 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.88 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 4.70 | 5.75 | % | 0 | 0 | 0.63 | 0.84 | 0.04 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 49.00 | 4.75 | 5.05 | % | 0 | 0 | 0.35 | 0.79 | 0.05 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 4.00 | 4.15 | 3.75 | -0.55 | -12.80% | 1 | 1 | 0.31 | 0.73 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 3.35 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.67 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 2.69 | 4.40 | 2.87 | -0.33 | -10.32% | 10 | 3 | 0.46 | 0.60 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 2.16 | 2.28 | 2.21 | -0.11 | -4.75% | 10 | 25 | 0.32 | 0.53 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 1.73 | 1.90 | 1.68 | -0.19 | -10.16% | 2 | 16 | 0.33 | 0.46 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.82 | 1.53 | 1.44 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.40 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 2.26 | 1.22 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.34 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 0.79 | 0.90 | 0.84 | % | 1 | 0 | 0.47 | 0.28 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 58.00 | 0.12 | 2.04 | 0.59 | -0.40 | -40.41% | 3 | 1 | 0.41 | 0.23 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.66 | % | 0 | 0 | 0.48 | 0.18 | 0.05 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.36 | 0.86 | 0.35 | -0.15 | -30.00% | 18 | 1 | 0.39 | 0.15 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.34 | % | 0 | 0 | 0.41 | 0.12 | 0.03 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.39 | % | 0 | 0 | 0.53 | 0.09 | 0.03 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.29 | % | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.51 | % | 0 | 0 | 0.67 | 0.05 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.36 | % | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.33 | % | 0 | 0 | 0.86 | -0.01 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 1.38 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 350 | 0.37 | -0.06 | 0.02 | -0.02 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 46.00 | 0.21 | 0.26 | 0.25 | % | 4 | 0 | 0.34 | -0.09 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 47.00 | 0.08 | 0.68 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.12 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 0.46 | 0.52 | 0.49 | -0.02 | -3.93% | 8 | 23 | 0.32 | -0.16 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 49.00 | 0.51 | 1.56 | % | 0 | 0 | 0.40 | -0.21 | 0.05 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.88 | 0.96 | 0.96 | -0.02 | -2.05% | 15 | 1 | 0.33 | -0.27 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 1.19 | 1.28 | 1.31 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.33 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 1.57 | 2.17 | 1.66 | -0.06 | -3.49% | 20 | 12 | 0.37 | -0.40 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 2.05 | 2.25 | 2.08 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.47 | 0.07 | -0.04 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 2.60 | 2.73 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.54 | 0.07 | -0.03 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 2.52 | 4.05 | % | 0 | 0 | 0.33 | -0.60 | 0.07 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 56.00 | 3.90 | 4.85 | % | 0 | 0 | 0.65 | -0.66 | 0.06 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 57.00 | 4.65 | 5.75 | 4.90 | % | 2 | 0 | 0.65 | -0.72 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 58.00 | 4.95 | 6.80 | % | 0 | 0 | 0.39 | -0.77 | 0.05 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 59.00 | 4.60 | 6.55 | % | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 60.00 | 7.20 | 7.40 | % | 0 | 0 | 0.75 | -0.85 | 0.04 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 61.00 | 8.10 | 9.25 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 62.00 | 9.00 | 9.95 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 63.00 | 10.00 | 11.25 | % | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 64.00 | 10.30 | 11.70 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 65.00 | 11.15 | 13.40 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 70.00 | 16.70 | 17.85 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 75.00 | 21.05 | 22.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |