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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.25 | 34.25 | 32.25 | 32.25 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.20 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 70.00 | 25.40 | 29.30 | 27.35 | % | 0.39 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 75.00 | 20.50 | 24.45 | 22.48 | % | 0.30 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.03 | 7/2/2026 4:00:10 PM EST | |||
| 80.00 | 16.55 | 19.25 | 17.90 | % | 0.22 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.05 | 7/2/2026 4:00:10 PM EST | |||
| 82.00 | 14.80 | 17.55 | 16.18 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | 0.87 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 83.00 | 14.00 | 16.05 | 15.03 | % | 0.18 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.06 | 7/2/2026 4:00:10 PM EST | |||
| 84.00 | 12.50 | 16.10 | 14.30 | % | 0.17 | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.06 | 7/2/2026 4:00:10 PM EST | |||
| 85.00 | 12.35 | 14.45 | 13.40 | % | 0.16 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.06 | 7/2/2026 4:00:10 PM EST | |||
| 86.00 | 11.55 | 13.60 | 12.58 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.07 | 7/2/2026 4:00:10 PM EST | |||
| 87.00 | 10.80 | 13.55 | 12.18 | % | 0.14 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.07 | 7/2/2026 4:00:10 PM EST | |||
| 88.00 | 10.25 | 12.25 | 11.25 | % | 0.13 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.07 | 7/2/2026 4:00:10 PM EST | |||
| 89.00 | 9.40 | 12.15 | 10.78 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 90.00 | 8.70 | 11.45 | 10.08 | 7.74 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.47 | 0.72 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 91.00 | 8.70 | 10.70 | 9.70 | 8.85 | % | 0.11 | 1 | 0 | 0.50 | 0.70 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:10 PM EST | |
| 92.00 | 8.20 | 10.05 | 9.13 | 8.65 | % | 0.10 | 4 | 0 | 0.51 | 0.67 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:10 PM EST | |
| 93.00 | 7.20 | 8.70 | 7.95 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.65 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 94.00 | 7.20 | 7.95 | 7.58 | 7.37 | +1.39 | +23.25% | 0.08 | 2 | 1 | 0.48 | 0.62 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 95.00 | 6.75 | 7.60 | 7.18 | 6.88 | +1.43 | +26.24% | 0.08 | 48 | 2 | 0.49 | 0.60 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 96.00 | 5.85 | 7.00 | 6.43 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.57 | 0.03 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 97.00 | 5.20 | 6.45 | 5.83 | 6.50 | +1.80 | +38.30% | 0.06 | 1 | 2 | 0.46 | 0.54 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 98.00 | 4.90 | 5.95 | 5.43 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.52 | 0.03 | -0.09 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 99.00 | 4.30 | 6.40 | 5.35 | 5.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.49 | 0.03 | -0.09 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 100.00 | 4.00 | 5.25 | 4.63 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.47 | 0.46 | 0.03 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 101.00 | 3.65 | 5.45 | 4.55 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.44 | 0.03 | -0.09 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 102.00 | 3.15 | 4.45 | 3.80 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.41 | 0.03 | -0.08 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 103.00 | 3.00 | 4.90 | 3.95 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.51 | 0.39 | 0.03 | -0.08 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 104.00 | 2.74 | 3.70 | 3.22 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.36 | 0.03 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 105.00 | 2.07 | 3.95 | 3.01 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.48 | 0.34 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 106.00 | 2.22 | 4.05 | 3.14 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.51 | 0.32 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 107.00 | 2.00 | 2.83 | 2.42 | 2.36 | -0.09 | -3.68% | 0.02 | 2 | 8 | 0.47 | 0.30 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 110.00 | 1.45 | 2.31 | 1.88 | 1.90 | +0.55 | +40.75% | 0.02 | 2 | 26 | 0.48 | 0.24 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 1.00 | 1.28 | 1.14 | 1.14 | +0.14 | +14.00% | 0.01 | 35 | 1 | 0.49 | 0.16 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 120.00 | 0.30 | 0.75 | 0.53 | % | 0.00 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.38 | 1.19 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.05 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 80.00 | 0.64 | 2.79 | 1.72 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.10 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 82.00 | 0.87 | 1.90 | 1.39 | 1.13 | -0.38 | -25.17% | 0.02 | 1 | 16 | 0.56 | -0.13 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 1.40 | 0.70 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.14 | 0.01 | -0.06 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 84.00 | 0.66 | 1.73 | 1.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.16 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 85.00 | 1.11 | 1.89 | 1.50 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.06 | 7/2/2026 4:00:10 PM EST | |||
| 86.00 | 1.47 | 2.30 | 1.89 | 1.68 | % | 0.02 | 47 | 0 | 0.52 | -0.20 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST | |
| 87.00 | 1.37 | 2.40 | 1.89 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | -0.22 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 88.00 | 2.06 | 3.75 | 2.91 | 2.17 | -0.68 | -23.86% | 0.03 | 6 | 1 | 0.56 | -0.24 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 89.00 | 2.17 | 3.20 | 2.69 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.51 | -0.26 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 90.00 | 2.60 | 3.35 | 2.98 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.51 | -0.28 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 91.00 | 2.78 | 4.55 | 3.67 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.30 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 92.00 | 3.00 | 4.10 | 3.55 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.50 | -0.33 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 93.00 | 3.70 | 5.35 | 4.53 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.35 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 94.00 | 4.05 | 4.95 | 4.50 | 5.22 | % | 0.05 | 2 | 0 | 0.51 | -0.38 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST | |
| 95.00 | 4.55 | 5.30 | 4.93 | 5.02 | -0.68 | -11.93% | 0.05 | 1 | 30 | 0.50 | -0.40 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 96.00 | 3.85 | 5.85 | 4.85 | 5.89 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.46 | -0.43 | 0.03 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 97.00 | 5.40 | 7.25 | 6.33 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.46 | 0.03 | -0.09 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 98.00 | 6.00 | 6.90 | 6.45 | 6.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.48 | 0.03 | -0.09 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 99.00 | 5.85 | 7.55 | 6.70 | 6.96 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.51 | 0.03 | -0.09 | 6/26/2026 | 7/2/2026 4:00:10 PM EST |
| 100.00 | 6.05 | 9.45 | 7.75 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.52 | -0.54 | 0.03 | -0.09 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 101.00 | 6.70 | 8.65 | 7.68 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.09 | 7/2/2026 4:00:10 PM EST | |||
| 102.00 | 7.20 | 10.70 | 8.95 | % | 0.09 | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 103.00 | 8.65 | 9.95 | 9.30 | % | 0.09 | 0 | 0 | 0.49 | -0.61 | 0.03 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 104.00 | 8.00 | 11.50 | 9.75 | % | 0.09 | 0 | 0 | 0.46 | -0.64 | 0.03 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 105.00 | 8.80 | 11.55 | 10.18 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 106.00 | 9.70 | 12.90 | 11.30 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.08 | 7/2/2026 4:00:10 PM EST | |||
| 107.00 | 10.35 | 13.65 | 12.00 | % | 0.11 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.07 | 7/2/2026 4:00:10 PM EST | |||
| 110.00 | 13.50 | 16.65 | 15.08 | 16.34 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.53 | -0.76 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 115.00 | 17.35 | 20.95 | 19.15 | % | 0.17 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.05 | 7/2/2026 4:00:10 PM EST | |||
| 120.00 | 21.70 | 25.00 | 23.35 | % | 0.19 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 7/2/2026 4:00:10 PM EST | |||
| 125.00 | 26.45 | 30.00 | 28.23 | % | 0.23 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 130.00 | 31.40 | 35.10 | 33.25 | % | 0.26 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:10 PM EST | |||
| 135.00 | 36.15 | 40.05 | 38.10 | % | 0.28 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST | |||
| 140.00 | 41.40 | 45.05 | 43.23 | % | 0.31 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:10 PM EST |