Options Chain for NEWMONT CORP COM (NEM) - $98.66 as of 7/7/2026 7:54:37 AM 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 | 32.10 | 35.50 | 33.80 | % | 0.52 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 70.00 | 27.20 | 30.65 | 28.93 | % | 0.41 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 75.00 | 22.45 | 25.85 | 24.15 | % | 0.32 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 80.00 | 17.90 | 21.35 | 19.63 | % | 0.25 | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 82.00 | 16.25 | 19.50 | 17.88 | % | 0.22 | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 83.00 | 15.30 | 18.65 | 16.98 | % | 0.20 | 0 | 0 | 0.76 | 0.83 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 84.00 | 14.45 | 17.75 | 16.10 | % | 0.19 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 85.00 | 13.60 | 17.15 | 15.38 | % | 0.18 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 86.00 | 12.85 | 16.10 | 14.48 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 87.00 | 12.05 | 15.35 | 13.70 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 88.00 | 11.30 | 14.60 | 12.95 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | 0.76 | 0.02 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 89.00 | 10.60 | 13.85 | 12.23 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 90.00 | 9.90 | 13.25 | 11.58 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.52 | 0.72 | 0.02 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 91.00 | 8.60 | 12.60 | 10.60 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 92.00 | 8.60 | 11.95 | 10.28 | % | 0.11 | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 93.00 | 8.80 | 11.30 | 10.05 | % | 0.11 | 0 | 0 | 0.56 | 0.66 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 94.00 | 7.60 | 10.10 | 8.85 | % | 0.09 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 95.00 | 7.60 | 8.50 | 8.05 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.49 | 0.62 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 96.00 | 6.20 | 9.50 | 7.85 | % | 0.08 | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 97.00 | 6.75 | 9.00 | 7.88 | % | 0.08 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 98.00 | 6.05 | 8.05 | 7.05 | % | 0.07 | 0 | 0 | 0.53 | 0.54 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 99.00 | 5.50 | 7.75 | 6.63 | % | 0.07 | 0 | 0 | 0.54 | 0.52 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 100.00 | 5.05 | 5.95 | 5.50 | % | 0.06 | 0 | 0 | 0.49 | 0.49 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 101.00 | 4.30 | 6.95 | 5.63 | % | 0.06 | 0 | 0 | 0.52 | 0.47 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 102.00 | 4.25 | 6.65 | 5.45 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 103.00 | 3.55 | 6.30 | 4.93 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.42 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 104.00 | 3.50 | 5.65 | 4.58 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.40 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 105.00 | 3.20 | 4.25 | 3.73 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.38 | 0.02 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 106.00 | 2.68 | 5.60 | 4.14 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.35 | 0.02 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 107.00 | 2.67 | 5.40 | 4.04 | % | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 110.00 | 2.19 | 4.35 | 3.27 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.28 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 115.00 | 1.21 | 2.25 | 1.73 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.02 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 120.00 | 0.74 | 3.25 | 2.00 | % | 0.02 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.80 | 0.10 | 0.01 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.01 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.02 | 7/6/2026 4:00:03 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 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.48 | 1.24 | % | 0.02 | 0 | 0 | 0.91 | -0.07 | 0.01 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 80.00 | 0.65 | 2.78 | 1.72 | % | 0.02 | 0 | 0 | 0.64 | -0.12 | 0.01 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 82.00 | 0.79 | 2.10 | 1.45 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.15 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 83.00 | 0.01 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 84.00 | 0.66 | 3.40 | 2.03 | % | 0.02 | 0 | 0 | 0.57 | -0.18 | 0.01 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 85.00 | 1.08 | 1.90 | 1.49 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 86.00 | 1.40 | 3.75 | 2.58 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.21 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 87.00 | 1.77 | 2.81 | 2.29 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 88.00 | 1.75 | 4.25 | 3.00 | % | 0.03 | 0 | 0 | 0.58 | -0.24 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 89.00 | 2.00 | 4.50 | 3.25 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 90.00 | 2.48 | 4.80 | 3.64 | % | 0.04 | 0 | 0 | 0.58 | -0.28 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 91.00 | 2.55 | 3.60 | 3.08 | % | 0.03 | 0 | 0 | 0.49 | -0.30 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 92.00 | 2.95 | 4.10 | 3.53 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 93.00 | 3.25 | 5.85 | 4.55 | % | 0.05 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 94.00 | 2.97 | 6.25 | 4.61 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 95.00 | 4.30 | 4.85 | 4.58 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.38 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 96.00 | 4.80 | 7.10 | 5.95 | % | 0.06 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 97.00 | 5.05 | 7.55 | 6.30 | 5.27 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.55 | -0.43 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 98.00 | 5.80 | 7.95 | 6.88 | % | 0.07 | 0 | 0 | 0.56 | -0.46 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 99.00 | 6.20 | 8.45 | 7.33 | % | 0.07 | 0 | 0 | 0.55 | -0.48 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 100.00 | 6.80 | 7.90 | 7.35 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.50 | -0.51 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 101.00 | 7.20 | 9.55 | 8.38 | % | 0.08 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.09 | 7/6/2026 4:00:03 PM EST | |||
| 102.00 | 7.85 | 10.20 | 9.03 | % | 0.09 | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 103.00 | 8.40 | 10.85 | 9.63 | % | 0.09 | 0 | 0 | 0.54 | -0.58 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 104.00 | 9.05 | 11.55 | 10.30 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 105.00 | 9.85 | 10.90 | 10.38 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 106.00 | 9.65 | 13.00 | 11.33 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 107.00 | 11.20 | 13.75 | 12.48 | % | 0.12 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 110.00 | 12.70 | 16.10 | 14.40 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 115.00 | 16.90 | 20.20 | 18.55 | % | 0.16 | 0 | 0 | 0.70 | -0.78 | 0.02 | -0.07 | 7/6/2026 4:00:03 PM EST | |||
| 120.00 | 21.35 | 24.65 | 23.00 | % | 0.19 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.06 | 7/6/2026 4:00:03 PM EST | |||
| 125.00 | 26.70 | 29.25 | 27.98 | % | 0.22 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 130.00 | 31.05 | 34.05 | 32.55 | % | 0.25 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 135.00 | 36.30 | 38.95 | 37.63 | % | 0.28 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 140.00 | 40.00 | 43.95 | 41.98 | % | 0.30 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST |