Options Chain for NEWMONT CORP COM (NEM) - $92.77 as of 6/10/2026 8:42:21 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 | 37.95 | 40.05 | 39.00 | 66.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.02 | 4/10/2026 | 6/10/2026 4:00:11 PM EST |
| 60.00 | 33.10 | 35.70 | 34.40 | % | 0.57 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.02 | 6/10/2026 4:00:11 PM EST | |||
| 65.00 | 28.35 | 30.50 | 29.43 | 33.59 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.77 | 0.94 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 4:00:11 PM EST |
| 70.00 | 23.95 | 25.65 | 24.80 | 50.80 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.54 | 0.91 | 0.01 | -0.04 | 5/12/2026 | 6/10/2026 4:00:11 PM EST |
| 75.00 | 19.80 | 21.75 | 20.78 | 26.57 | 0.00 | 0.00% | 0.28 | 0 | 116 | 0.56 | 0.86 | 0.01 | -0.04 | 6/8/2026 | 6/10/2026 4:00:11 PM EST |
| 80.00 | 16.00 | 17.85 | 16.93 | 22.27 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.55 | 0.79 | 0.01 | -0.05 | 6/8/2026 | 6/10/2026 4:00:11 PM EST |
| 85.00 | 12.75 | 14.45 | 13.60 | 15.03 | -3.47 | -18.76% | 0.16 | 40 | 168 | 0.54 | 0.71 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 87.50 | 11.15 | 12.90 | 12.03 | 14.33 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.54 | 0.66 | 0.02 | -0.06 | 6/9/2026 | 6/10/2026 4:00:11 PM EST |
| 90.00 | 9.65 | 11.40 | 10.53 | 10.48 | -4.97 | -32.17% | 0.12 | 5 | 55 | 0.53 | 0.62 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 92.50 | 8.65 | 9.35 | 9.00 | 9.30 | -1.80 | -16.22% | 0.10 | 3 | 29 | 0.51 | 0.57 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 95.00 | 7.50 | 7.80 | 7.65 | 7.83 | -9.37 | -54.48% | 0.08 | 30 | 69 | 0.50 | 0.52 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 97.50 | 6.60 | 6.85 | 6.73 | 7.05 | -2.45 | -25.79% | 0.07 | 19 | 62 | 0.50 | 0.48 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 100.00 | 5.60 | 6.30 | 5.95 | 5.87 | -2.13 | -26.63% | 0.06 | 54 | 314 | 0.51 | 0.43 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 105.00 | 4.15 | 4.55 | 4.35 | 4.45 | -1.65 | -27.05% | 0.04 | 107 | 624 | 0.50 | 0.35 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 110.00 | 3.00 | 3.35 | 3.18 | 3.30 | -1.50 | -31.25% | 0.03 | 54 | 1,215 | 0.50 | 0.28 | 0.02 | -0.05 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 115.00 | 2.35 | 2.38 | 2.37 | 2.35 | -1.10 | -31.89% | 0.02 | 10,035 | 1,027 | 0.51 | 0.22 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 120.00 | 1.54 | 2.15 | 1.85 | 1.89 | -0.61 | -24.40% | 0.02 | 27 | 792 | 0.52 | 0.17 | 0.01 | -0.04 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 125.00 | 1.10 | 1.63 | 1.37 | 1.35 | -0.55 | -28.95% | 0.01 | 20 | 1,064 | 0.53 | 0.13 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 130.00 | 0.79 | 1.44 | 1.12 | 1.05 | -0.33 | -23.92% | 0.01 | 5 | 1,108 | 0.55 | 0.10 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 135.00 | 0.52 | 1.21 | 0.87 | 0.88 | -0.34 | -27.87% | 0.01 | 34 | 2,413 | 0.55 | 0.08 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 140.00 | 0.35 | 0.81 | 0.58 | 0.68 | -0.14 | -17.08% | 0.00 | 7 | 313 | 0.54 | 0.07 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 145.00 | 0.41 | 1.22 | 0.82 | 0.65 | -0.05 | -7.15% | 0.01 | 2 | 181 | 0.62 | 0.05 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 150.00 | 0.29 | 1.25 | 0.77 | 0.64 | +0.18 | +39.13% | 0.01 | 1 | 562 | 0.64 | 0.04 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 155.00 | 0.22 | 0.65 | 0.44 | 0.33 | -0.30 | -47.62% | 0.00 | 7 | 5,166 | 0.61 | 0.03 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.67 | 0.34 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.70 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.52 | 0.26 | 0.33 | -0.28 | -45.91% | 0.00 | 1 | 37 | 0.70 | 0.02 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.84 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.83 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.68 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 4:00:11 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 | 0.11 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 14 | 0.61 | -0.02 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 60.00 | 0.18 | 0.56 | 0.37 | 0.27 | +0.04 | +17.40% | 0.01 | 8 | 36 | 0.59 | -0.03 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 65.00 | 0.44 | 0.82 | 0.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.57 | -0.06 | 0.00 | -0.03 | 6/9/2026 | 6/10/2026 4:00:11 PM EST |
| 70.00 | 0.86 | 1.10 | 0.98 | 0.79 | +0.17 | +27.42% | 0.01 | 1 | 122 | 0.53 | -0.09 | 0.01 | -0.04 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 75.00 | 1.45 | 1.90 | 1.68 | 1.70 | +0.47 | +38.22% | 0.02 | 52 | 792 | 0.52 | -0.14 | 0.01 | -0.04 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 80.00 | 2.70 | 2.93 | 2.82 | 2.68 | +0.58 | +27.62% | 0.04 | 31 | 712 | 0.51 | -0.21 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 85.00 | 4.20 | 4.50 | 4.35 | 4.20 | +1.10 | +35.49% | 0.05 | 61 | 1,833 | 0.51 | -0.29 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 87.50 | 5.15 | 5.50 | 5.33 | 5.30 | +0.97 | +22.41% | 0.06 | 8 | 554 | 0.51 | -0.34 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 90.00 | 6.40 | 6.60 | 6.50 | 6.35 | +1.68 | +35.98% | 0.07 | 92 | 1,130 | 0.51 | -0.38 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 92.50 | 7.65 | 7.85 | 7.75 | 7.45 | +1.95 | +35.46% | 0.08 | 17 | 672 | 0.51 | -0.43 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 95.00 | 8.65 | 9.20 | 8.93 | 8.90 | +2.20 | +32.84% | 0.09 | 146 | 1,165 | 0.50 | -0.48 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 97.50 | 10.00 | 10.90 | 10.45 | 9.90 | +1.82 | +22.53% | 0.11 | 46 | 1,835 | 0.50 | -0.52 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 100.00 | 11.20 | 12.45 | 11.83 | 12.00 | +2.55 | +26.99% | 0.12 | 107 | 3,004 | 0.49 | -0.57 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 105.00 | 14.90 | 16.15 | 15.53 | 15.43 | +3.08 | +24.94% | 0.15 | 31 | 2,507 | 0.50 | -0.65 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 110.00 | 19.25 | 20.10 | 19.68 | 19.45 | +2.13 | +12.30% | 0.18 | 16 | 2,499 | 0.53 | -0.72 | 0.02 | -0.05 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 115.00 | 22.30 | 24.15 | 23.23 | 21.68 | +2.48 | +12.92% | 0.20 | 1 | 770 | 0.45 | -0.78 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 120.00 | 26.65 | 28.65 | 27.65 | 27.08 | +3.58 | +15.24% | 0.23 | 5 | 506 | 0.58 | -0.83 | 0.01 | -0.04 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 125.00 | 31.35 | 33.20 | 32.28 | 29.38 | 0.00 | 0.00% | 0.26 | 0 | 206 | 0.59 | -0.87 | 0.01 | -0.03 | 6/9/2026 | 6/10/2026 4:00:11 PM EST |
| 130.00 | 36.20 | 38.40 | 37.30 | 36.31 | +3.66 | +11.21% | 0.29 | 55 | 216 | 0.67 | -0.90 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 4:00:11 PM EST |
| 135.00 | 40.75 | 42.75 | 41.75 | 22.23 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.64 | -0.92 | 0.01 | -0.03 | 4/24/2026 | 6/10/2026 4:00:11 PM EST |
| 140.00 | 45.25 | 47.70 | 46.48 | 42.10 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.67 | -0.93 | 0.01 | -0.02 | 6/8/2026 | 6/10/2026 4:00:11 PM EST |
| 145.00 | 50.20 | 52.85 | 51.53 | % | 0.36 | 0 | 2 | 0.74 | -0.95 | 0.00 | -0.02 | 6/10/2026 4:00:11 PM EST | |||
| 150.00 | 55.20 | 58.05 | 56.63 | % | 0.38 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.01 | 6/10/2026 4:00:11 PM EST | |||
| 155.00 | 60.60 | 62.75 | 61.68 | % | 0.40 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.01 | 6/10/2026 4:00:11 PM EST | |||
| 160.00 | 65.65 | 67.75 | 66.70 | % | 0.42 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 6/10/2026 4:00:11 PM EST | |||
| 165.00 | 70.20 | 72.65 | 71.43 | % | 0.43 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 6/10/2026 4:00:11 PM EST | |||
| 170.00 | 75.20 | 77.85 | 76.53 | % | 0.45 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/10/2026 4:00:11 PM EST | |||
| 175.00 | 80.65 | 82.75 | 81.70 | % | 0.47 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/10/2026 4:00:11 PM EST | |||
| 180.00 | 85.65 | 87.75 | 86.70 | % | 0.48 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/10/2026 4:00:11 PM EST | |||
| 185.00 | 90.65 | 92.75 | 91.70 | % | 0.50 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:11 PM EST |