Options Chain for NEWMONT CORP COM (NEM) - $58.26 as of 6/20/2025 3:53:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.05 | 38.05 | 32.96 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 33.25 | 33.65 | 18.75 | 0.00 | 0.00% | 0 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 30.55 | 31.35 | 28.06 | 0.00 | 0.00% | 0 | 39 | 1.73 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 27.55 | 29.30 | 22.80 | 0.00 | 0.00% | 0 | 96 | 1.37 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 24.05 | 27.65 | 14.00 | 0.00 | 0.00% | 0 | 120 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 23.40 | 23.95 | 23.05 | 0.00 | 0.00% | 0 | 490 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 20.95 | 21.20 | 21.55 | 0.00 | 0.00% | 0 | 550 | 1.05 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 17.95 | 18.85 | 19.00 | 0.00 | 0.00% | 0 | 2,715 | 0.86 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 15.15 | 16.30 | 16.50 | 0.00 | 0.00% | 0 | 1,963 | 0.69 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 13.40 | 13.90 | 14.01 | -0.34 | -2.37% | 4 | 4,491 | 0.46 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 10.85 | 11.50 | 11.45 | 0.00 | 0.00% | 121 | 4,383 | 0.32 | 0.92 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 9.15 | 9.25 | 9.22 | -0.13 | -1.39% | 38 | 6,302 | 0.38 | 0.87 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 7.10 | 7.25 | 7.35 | +0.10 | +1.38% | 186 | 3,075 | 0.38 | 0.80 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 5.35 | 5.45 | 5.40 | -0.20 | -3.58% | 94 | 4,885 | 0.37 | 0.70 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 3.85 | 3.95 | 3.92 | -0.11 | -2.73% | 97 | 4,061 | 0.37 | 0.58 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 2.72 | 2.78 | 2.76 | -0.12 | -4.17% | 217 | 5,262 | 0.37 | 0.47 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 1.86 | 1.91 | 1.90 | -0.07 | -3.56% | 47 | 3,606 | 0.37 | 0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 1.25 | 1.29 | 1.26 | -0.12 | -8.70% | 161 | 5,866 | 0.37 | 0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 0.82 | 0.87 | 0.95 | -0.05 | -5.00% | 11 | 13 | 0.38 | 0.19 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 0.58 | 0.58 | -0.20 | -25.65% | 83 | 2,232 | 0.38 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.31 | 0.32 | -0.04 | -11.12% | 1 | 468 | 0.44 | 0.06 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 766 | 0.45 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.06 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.34 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 67 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 241 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 666 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.91 | 0.09 | 0.00 | 0.00% | 0 | 3,965 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 0.06 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 5,956 | 0.72 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.08 | 0.44 | 0.20 | +0.02 | +11.12% | 1 | 8,582 | 0.60 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.50 | 0.11 | 0.22 | 0.14 | -0.07 | -33.34% | 11 | 2,315 | 0.48 | -0.03 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 0.16 | 0.23 | 0.20 | -0.05 | -20.00% | 4 | 10,136 | 0.42 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.50 | 0.32 | 0.36 | 0.33 | -0.04 | -10.82% | 27 | 7,375 | 0.40 | -0.08 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 50.00 | 0.55 | 0.63 | 0.60 | -0.27 | -31.04% | 26 | 3,161 | 0.38 | -0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 52.50 | 1.01 | 1.09 | 0.99 | -0.12 | -10.82% | 23 | 3,180 | 0.37 | -0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 1.73 | 1.79 | 1.74 | +0.02 | +1.17% | 626 | 2,265 | 0.37 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 57.50 | 2.74 | 2.81 | 2.68 | -0.03 | -1.11% | 1 | 646 | 0.37 | -0.42 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 4.05 | 4.15 | 4.10 | +0.10 | +2.50% | 63 | 198 | 0.36 | -0.53 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 62.50 | 5.70 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.64 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 7.60 | 7.70 | 7.35 | -0.45 | -5.77% | 4 | 20 | 0.37 | -0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 9.70 | 9.80 | % | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 11.95 | 12.05 | 17.60 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.87 | 0.02 | -0.02 | 4/30/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 16.35 | 17.95 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 21.65 | 21.90 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 26.35 | 27.10 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |