Options Chain for NEWMONT CORP COM (NEM) - $97.04 as of 7/3/2026 2:39:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.30 | 43.70 | 42.00 | 66.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 4:00:10 PM EST |
| 60.00 | 35.35 | 39.30 | 37.33 | % | 0.62 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 65.00 | 30.70 | 33.25 | 31.98 | 30.62 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 70.00 | 25.60 | 29.30 | 27.45 | 38.26 | 0.00 | 0.00% | 0.39 | 0 | 48 | 0.88 | 0.97 | 0.00 | -0.02 | 6/16/2026 | 7/2/2026 4:00:10 PM EST |
| 75.00 | 21.55 | 23.20 | 22.38 | 19.30 | 0.00 | 0.00% | 0.30 | 0 | 94 | 0.58 | 0.94 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 80.00 | 17.10 | 18.85 | 17.98 | 29.08 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.56 | 0.89 | 0.01 | -0.04 | 6/16/2026 | 7/2/2026 4:00:10 PM EST |
| 85.00 | 13.50 | 15.60 | 14.55 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 214 | 0.48 | 0.81 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 87.50 | 11.25 | 13.80 | 12.53 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.46 | 0.76 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 90.00 | 10.30 | 11.60 | 10.95 | 11.00 | +2.00 | +22.23% | 0.12 | 84 | 165 | 0.47 | 0.71 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 92.50 | 8.70 | 9.70 | 9.20 | 9.59 | +1.55 | +19.28% | 0.10 | 2 | 60 | 0.46 | 0.65 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 95.00 | 7.80 | 8.50 | 8.15 | 7.90 | +1.90 | +31.67% | 0.09 | 50 | 386 | 0.48 | 0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 97.50 | 6.50 | 6.85 | 6.68 | 6.99 | +1.54 | +28.26% | 0.07 | 27 | 197 | 0.46 | 0.54 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 100.00 | 5.50 | 5.90 | 5.70 | 5.40 | +1.25 | +30.12% | 0.06 | 877 | 1,231 | 0.47 | 0.48 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 105.00 | 3.70 | 3.95 | 3.83 | 3.80 | +0.97 | +34.28% | 0.04 | 34 | 1,816 | 0.46 | 0.37 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 110.00 | 2.45 | 2.67 | 2.56 | 2.53 | +0.82 | +47.96% | 0.02 | 218 | 4,079 | 0.47 | 0.28 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 1.60 | 1.79 | 1.70 | 1.70 | +0.56 | +49.13% | 0.01 | 84 | 11,112 | 0.47 | 0.20 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 120.00 | 0.96 | 1.29 | 1.13 | 1.20 | +0.36 | +42.86% | 0.01 | 39 | 1,095 | 0.48 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 125.00 | 0.65 | 0.79 | 0.72 | 0.69 | +0.07 | +11.29% | 0.01 | 232 | 1,683 | 0.48 | 0.09 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 130.00 | 0.37 | 0.59 | 0.48 | 0.46 | +0.11 | +31.43% | 0.00 | 152 | 1,088 | 0.49 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 135.00 | 0.23 | 0.39 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 14,222 | 0.49 | 0.04 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 140.00 | 0.01 | 0.29 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.44 | 0.03 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 145.00 | 0.04 | 0.20 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 8,239 | 0.49 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.17 | +0.05 | +41.67% | 0.00 | 11 | 1,088 | 0.52 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,200 | 0.82 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.22 | 1.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 518 | 1.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.19 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.17 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.38 | 0.69 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.89 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 70.00 | 0.01 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 1 | 143 | 0.51 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 75.00 | 0.48 | 0.71 | 0.60 | 0.58 | -0.19 | -24.68% | 0.01 | 14 | 792 | 0.51 | -0.06 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 80.00 | 0.90 | 1.30 | 1.10 | 1.20 | -0.36 | -23.08% | 0.01 | 7 | 1,395 | 0.49 | -0.11 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 85.00 | 1.95 | 2.17 | 2.06 | 2.09 | -0.68 | -24.55% | 0.02 | 10 | 1,836 | 0.48 | -0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 87.50 | 2.40 | 2.80 | 2.60 | 2.75 | -0.75 | -21.43% | 0.03 | 5 | 2,249 | 0.47 | -0.24 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 90.00 | 3.35 | 3.60 | 3.48 | 3.75 | -0.65 | -14.78% | 0.04 | 60 | 2,814 | 0.48 | -0.29 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 92.50 | 4.25 | 5.20 | 4.73 | 4.70 | -0.95 | -16.82% | 0.05 | 1 | 2,241 | 0.50 | -0.35 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 95.00 | 5.30 | 5.65 | 5.48 | 5.62 | -1.49 | -20.96% | 0.06 | 18 | 2,188 | 0.47 | -0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 97.50 | 6.45 | 7.20 | 6.83 | 7.00 | -1.53 | -17.94% | 0.07 | 58 | 1,934 | 0.48 | -0.46 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 100.00 | 7.85 | 9.10 | 8.48 | 8.05 | -1.87 | -18.86% | 0.08 | 31 | 3,044 | 0.49 | -0.52 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 105.00 | 10.90 | 12.50 | 11.70 | 11.83 | -1.92 | -13.97% | 0.11 | 18 | 3,202 | 0.49 | -0.63 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 110.00 | 14.90 | 16.50 | 15.70 | 15.57 | -1.43 | -8.42% | 0.14 | 2 | 2,730 | 0.52 | -0.72 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 18.30 | 20.65 | 19.48 | 20.10 | -1.85 | -8.43% | 0.17 | 21 | 833 | 0.47 | -0.80 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 120.00 | 23.05 | 25.20 | 24.13 | 24.15 | -1.63 | -6.33% | 0.20 | 11 | 547 | 0.63 | -0.86 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 125.00 | 27.35 | 29.75 | 28.55 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 223 | 0.65 | -0.91 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 130.00 | 32.55 | 34.70 | 33.63 | 32.61 | 0.00 | 0.00% | 0.26 | 0 | 257 | 0.71 | -0.94 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 4:00:10 PM EST |
| 135.00 | 36.55 | 40.15 | 38.35 | 43.25 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.83 | -0.96 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 140.00 | 41.70 | 45.05 | 43.38 | 42.10 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.88 | -0.97 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:10 PM EST |
| 145.00 | 46.45 | 50.05 | 48.25 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 150.00 | 51.40 | 55.05 | 53.23 | 39.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:10 PM EST |
| 155.00 | 57.00 | 60.05 | 58.53 | % | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 160.00 | 62.00 | 65.05 | 63.53 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 165.00 | 67.30 | 70.05 | 68.68 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 170.00 | 71.90 | 75.05 | 73.48 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 175.00 | 76.50 | 80.05 | 78.28 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 180.00 | 81.15 | 85.05 | 83.10 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 185.00 | 87.15 | 89.90 | 88.53 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST |