Options Chain for NEWMONT CORP COM (NEM) - $48.28 as of 3/31/2025 9:55:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.45 | 28.05 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 22.90 | 25.00 | 18.75 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:57 PM EST |
| 27.50 | 20.05 | 22.55 | 15.70 | 0.00 | 0.00% | 0 | 37 | 1.19 | 0.98 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 17.00 | 19.00 | 18.60 | 0.00 | 0.00% | 0 | 91 | 0.32 | 0.97 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 15.55 | 16.70 | 13.85 | 0.00 | 0.00% | 0 | 119 | 0.35 | 0.95 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 14.05 | 14.30 | 14.15 | +0.18 | +1.29% | 5 | 663 | 0.42 | 0.92 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 11.75 | 12.05 | 11.80 | -0.80 | -6.35% | 6 | 587 | 0.39 | 0.88 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 8.80 | 9.90 | 9.85 | +0.25 | +2.61% | 10 | 2,711 | 0.37 | 0.82 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 7.80 | 8.00 | 8.01 | 0.00 | 0.00% | 0 | 2,250 | 0.36 | 0.76 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 5.95 | 6.35 | 6.30 | -0.27 | -4.11% | 20 | 2,691 | 0.36 | 0.68 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 3.80 | 4.95 | 4.88 | -0.07 | -1.42% | 6 | 1,946 | 0.36 | 0.59 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 3.60 | 3.75 | 3.74 | +0.14 | +3.89% | 35 | 4,087 | 0.35 | 0.50 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.50 | 2.69 | 2.98 | 2.75 | +0.05 | +1.86% | 13 | 1,616 | 0.35 | 0.40 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 2.01 | 2.06 | 2.06 | +0.14 | +7.30% | 18 | 681 | 0.35 | 0.31 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 57.50 | 1.47 | 1.52 | 1.49 | 0.00 | 0.00% | 0 | 3,173 | 0.35 | 0.24 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 1.07 | 1.12 | 1.13 | +0.06 | +5.61% | 1,311 | 3,146 | 0.36 | 0.18 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 0.78 | 0.83 | 0.78 | 0.00 | 0.00% | 0 | 2,951 | 0.36 | 0.14 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.57 | 0.62 | 0.65 | 0.00 | 0.00% | 0 | 1,637 | 0.36 | 0.11 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 0.32 | 0.37 | 0.36 | +0.19 | +111.77% | 10 | 505 | 0.38 | 0.07 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.19 | 0.23 | 0.22 | +0.03 | +15.79% | 30 | 108 | 0.39 | 0.05 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 143 | 0.44 | 0.02 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 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 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.50 | 0.01 | 0.56 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.02 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.03 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 580 | 0.50 | -0.03 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 0.07 | 0.72 | 0.26 | 0.00 | 0.00% | 0 | 1,447 | 0.55 | -0.05 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.21 | 0.38 | 0.38 | +0.02 | +5.56% | 2 | 3,990 | 0.39 | -0.08 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 0.59 | 0.63 | 0.64 | +0.01 | +1.59% | 2 | 5,946 | 0.38 | -0.12 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.98 | 1.04 | 0.99 | -0.02 | -1.98% | 75 | 8,486 | 0.37 | -0.18 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 1.40 | 1.61 | 1.62 | +0.07 | +4.52% | 3 | 2,391 | 0.35 | -0.24 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 2.17 | 2.42 | 2.41 | +0.22 | +10.05% | 1 | 7,793 | 0.36 | -0.32 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 3.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 1,411 | 0.35 | -0.41 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 4.70 | 4.85 | 4.75 | -0.12 | -2.47% | 102 | 731 | 0.35 | -0.50 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 52.50 | 6.30 | 6.40 | 6.50 | +0.35 | +5.70% | 36 | 120 | 0.35 | -0.60 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 7.25 | 8.25 | 8.73 | 0.00 | 0.00% | 0 | 100 | 0.35 | -0.69 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 57.50 | 9.05 | 11.85 | 20.59 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.76 | 0.03 | -0.01 | 12/19/2024 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 11.75 | 13.35 | 11.47 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.82 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 62.50 | 14.40 | 15.45 | 21.03 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.01 | 12/6/2024 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 16.50 | 18.80 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 20.70 | 22.65 | 27.97 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 11/26/2024 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 24.55 | 29.00 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 80.00 | 29.50 | 33.80 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |