Options Chain for NEWMONT CORP COM (NEM) - $108.44 as of 6/17/2026 1:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.50 | 43.10 | 41.30 | % | 0.64 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 70.00 | 34.80 | 38.20 | 36.50 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:49 PM EST | |||
| 75.00 | 30.00 | 33.30 | 31.65 | % | 0.42 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 6/17/2026 3:59:49 PM EST | |||
| 80.00 | 25.50 | 28.45 | 26.98 | % | 0.34 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 6/17/2026 3:59:49 PM EST | |||
| 82.00 | 24.05 | 26.60 | 25.33 | % | 0.31 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.05 | 6/17/2026 3:59:49 PM EST | |||
| 83.00 | 23.05 | 25.65 | 24.35 | % | 0.29 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.05 | 6/17/2026 3:59:49 PM EST | |||
| 84.00 | 22.20 | 24.80 | 23.50 | % | 0.28 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.05 | 6/17/2026 3:59:49 PM EST | |||
| 85.00 | 21.25 | 23.85 | 22.55 | 24.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 86.00 | 20.30 | 23.00 | 21.65 | % | 0.25 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.06 | 6/17/2026 3:59:49 PM EST | |||
| 87.00 | 19.10 | 22.00 | 20.55 | % | 0.24 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 6/17/2026 3:59:49 PM EST | |||
| 88.00 | 18.75 | 21.20 | 19.98 | % | 0.23 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.06 | 6/17/2026 3:59:49 PM EST | |||
| 89.00 | 17.85 | 20.40 | 19.13 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 0.89 | 0.01 | -0.07 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 90.00 | 16.80 | 19.55 | 18.18 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.07 | 6/17/2026 3:59:49 PM EST | |||
| 91.00 | 15.65 | 18.70 | 17.18 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.07 | 6/17/2026 3:59:49 PM EST | |||
| 92.00 | 14.90 | 17.95 | 16.43 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 93.00 | 14.55 | 16.60 | 15.58 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 94.00 | 13.75 | 16.45 | 15.10 | % | 0.16 | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 95.00 | 13.20 | 15.70 | 14.45 | 8.07 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.48 | 0.79 | 0.02 | -0.08 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 96.00 | 12.65 | 14.95 | 13.80 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.49 | 0.77 | 0.02 | -0.09 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 97.00 | 11.95 | 14.25 | 13.10 | % | 0.14 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.09 | 6/17/2026 3:59:49 PM EST | |||
| 98.00 | 11.30 | 13.35 | 12.33 | 8.88 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.73 | 0.02 | -0.09 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 99.00 | 10.65 | 12.45 | 11.55 | 8.24 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.47 | 0.71 | 0.02 | -0.09 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 100.00 | 10.05 | 11.90 | 10.98 | 10.63 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.48 | 0.69 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 101.00 | 9.45 | 11.05 | 10.25 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.10 | 6/17/2026 3:59:49 PM EST | |||
| 102.00 | 8.85 | 11.15 | 10.00 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.10 | 6/17/2026 3:59:49 PM EST | |||
| 103.00 | 8.30 | 9.90 | 9.10 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | 0.63 | 0.02 | -0.10 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 104.00 | 7.75 | 9.35 | 8.55 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.61 | 0.02 | -0.10 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 105.00 | 7.30 | 8.80 | 8.05 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.47 | 0.58 | 0.02 | -0.10 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 106.00 | 6.85 | 8.35 | 7.60 | 9.36 | +0.61 | +6.98% | 0.07 | 10 | 47 | 0.48 | 0.56 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 110.00 | 5.20 | 6.45 | 5.83 | 8.64 | +2.02 | +30.52% | 0.05 | 23 | 23 | 0.48 | 0.47 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 115.00 | 3.60 | 3.95 | 3.78 | 4.95 | -0.34 | -6.43% | 0.03 | 3 | 0 | 0.46 | 0.37 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 120.00 | 2.42 | 2.68 | 2.55 | 4.30 | +1.70 | +65.39% | 0.02 | 19 | 8 | 0.46 | 0.28 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 125.00 | 1.67 | 2.49 | 2.08 | 2.19 | +0.41 | +23.04% | 0.02 | 1 | 30 | 0.50 | 0.20 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 130.00 | 0.90 | 2.39 | 1.65 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.05 | 6/17/2026 3:59:49 PM EST | |||
| 135.00 | 0.49 | 1.86 | 1.18 | 1.50 | % | 0.01 | 2 | 0 | 0.53 | 0.10 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 140.00 | 0.10 | 2.69 | 1.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.07 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 6/17/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.04 | 6/17/2026 3:59:49 PM EST | |||
| 82.00 | 0.21 | 0.80 | 0.51 | 0.60 | -0.82 | -57.75% | 0.01 | 15 | 0 | 0.51 | -0.04 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 83.00 | 0.00 | 2.51 | 1.26 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 84.00 | 0.35 | 0.80 | 0.58 | 0.60 | % | 0.01 | 15 | 0 | 0.49 | -0.06 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 85.00 | 0.00 | 2.52 | 1.26 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.07 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 86.00 | 0.00 | 2.57 | 1.29 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 87.00 | 0.00 | 2.63 | 1.32 | 1.34 | +0.51 | +61.45% | 0.02 | 1 | 1 | 0.71 | -0.09 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 88.00 | 0.00 | 2.70 | 1.35 | 0.85 | -0.18 | -17.48% | 0.02 | 3 | 1 | 0.69 | -0.10 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 89.00 | 0.00 | 2.79 | 1.40 | 1.05 | -0.34 | -24.46% | 0.02 | 4 | 2 | 0.68 | -0.11 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 90.00 | 1.03 | 1.90 | 1.47 | 1.30 | -1.93 | -59.76% | 0.02 | 3 | 1 | 0.51 | -0.13 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 91.00 | 0.68 | 2.00 | 1.34 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.07 | 6/17/2026 3:59:49 PM EST | |||
| 92.00 | 0.68 | 3.10 | 1.89 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 93.00 | 0.77 | 2.67 | 1.72 | 1.36 | -3.04 | -69.10% | 0.02 | 2 | 1 | 0.46 | -0.17 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 94.00 | 1.67 | 2.97 | 2.32 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.02 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 95.00 | 0.94 | 2.97 | 1.96 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.44 | -0.21 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 96.00 | 1.22 | 3.35 | 2.29 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.09 | 6/17/2026 3:59:49 PM EST | |||
| 97.00 | 1.52 | 3.75 | 2.64 | 1.99 | -4.11 | -67.38% | 0.03 | 1 | 1 | 0.46 | -0.25 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 98.00 | 2.40 | 4.15 | 3.28 | 1.95 | -0.83 | -29.86% | 0.03 | 2 | 11 | 0.49 | -0.27 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 99.00 | 2.87 | 4.20 | 3.54 | 3.10 | +0.10 | +3.34% | 0.04 | 1 | 17 | 0.48 | -0.29 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 100.00 | 2.68 | 4.90 | 3.79 | 3.70 | -4.12 | -52.69% | 0.04 | 1 | 10 | 0.47 | -0.31 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 101.00 | 3.95 | 5.90 | 4.93 | 7.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.33 | 0.02 | -0.10 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 102.00 | 3.35 | 6.85 | 5.10 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.10 | 6/17/2026 3:59:49 PM EST | |||
| 103.00 | 3.80 | 7.20 | 5.50 | % | 0.05 | 0 | 0 | 0.51 | -0.37 | 0.02 | -0.10 | 6/17/2026 3:59:49 PM EST | |||
| 104.00 | 5.20 | 6.05 | 5.63 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.10 | 6/17/2026 3:59:49 PM EST | |||
| 105.00 | 5.65 | 6.45 | 6.05 | 4.89 | -0.71 | -12.68% | 0.06 | 91 | 11 | 0.48 | -0.42 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 106.00 | 6.25 | 7.00 | 6.63 | 6.56 | +0.42 | +6.84% | 0.06 | 8 | 1 | 0.49 | -0.44 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 110.00 | 8.40 | 9.35 | 8.88 | 8.80 | +0.11 | +1.27% | 0.08 | 154 | 140 | 0.49 | -0.53 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 115.00 | 11.70 | 12.95 | 12.33 | 10.02 | -6.73 | -40.18% | 0.11 | 10 | 1 | 0.50 | -0.63 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 120.00 | 15.55 | 16.90 | 16.23 | 14.50 | % | 0.14 | 6 | 0 | 0.51 | -0.72 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 125.00 | 18.60 | 21.00 | 19.80 | 18.71 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 130.00 | 23.05 | 26.05 | 24.55 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.66 | -0.85 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 135.00 | 27.75 | 30.40 | 29.08 | % | 0.22 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.04 | 6/17/2026 3:59:49 PM EST | |||
| 140.00 | 32.55 | 35.20 | 33.88 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 6/17/2026 3:59:49 PM EST |