Options Chain for NEWMONT CORP COM (NEM) - $59.80 as of 7/22/2025 7:46:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.35 | 31.15 | 30.25 | % | 1.01 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 35.00 | 24.50 | 25.35 | 24.93 | % | 0.71 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 40.00 | 19.35 | 20.40 | 19.88 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 45.00 | 13.55 | 16.15 | 14.85 | 15.31 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:49 PM EST |
| 46.00 | 13.40 | 15.10 | 14.25 | 11.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/21/2025 3:59:49 PM EST |
| 47.00 | 12.40 | 13.15 | 12.78 | % | 0.27 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 48.00 | 11.05 | 13.10 | 12.08 | % | 0.25 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 49.00 | 10.55 | 12.90 | 11.73 | % | 0.24 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 50.00 | 9.30 | 10.25 | 9.78 | 10.75 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.46 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 51.00 | 8.70 | 10.00 | 9.35 | % | 0.18 | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 52.00 | 7.10 | 9.15 | 8.13 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | 0.93 | 0.02 | -0.03 | 6/27/2025 | 7/21/2025 3:59:49 PM EST |
| 53.00 | 6.30 | 8.30 | 7.30 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.45 | 0.90 | 0.03 | -0.03 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 54.00 | 5.70 | 6.45 | 6.08 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.31 | 0.87 | 0.04 | -0.04 | 7/15/2025 | 7/21/2025 3:59:49 PM EST |
| 55.00 | 5.50 | 5.65 | 5.58 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.44 | 0.83 | 0.04 | -0.05 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 56.00 | 4.70 | 4.85 | 4.78 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.43 | 0.78 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 57.00 | 4.00 | 4.10 | 4.05 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.44 | 0.72 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 58.00 | 3.35 | 3.45 | 3.40 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 214 | 0.43 | 0.66 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 59.00 | 2.76 | 2.90 | 2.83 | 2.89 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.43 | 0.59 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 60.00 | 2.25 | 2.32 | 2.29 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 408 | 0.43 | 0.52 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 61.00 | 1.78 | 1.99 | 1.89 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.43 | 0.45 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 62.00 | 1.44 | 1.50 | 1.47 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.43 | 0.38 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 63.00 | 1.13 | 1.19 | 1.16 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.43 | 0.32 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 64.00 | 0.89 | 0.94 | 0.92 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.44 | 0.27 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 65.00 | 0.69 | 0.74 | 0.72 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.44 | 0.22 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 66.00 | 0.54 | 0.58 | 0.56 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.45 | 0.18 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 67.00 | 0.42 | 0.45 | 0.44 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.15 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 68.00 | 0.32 | 0.36 | 0.34 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | 0.12 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 69.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.10 | 0.03 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.19 | 0.23 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.47 | 0.08 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.03 | 0.95 | 0.49 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.23 | 0.62 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.88 | 0.44 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.48 | -0.05 | 0.02 | -0.02 | 7/15/2025 | 7/21/2025 3:59:49 PM EST |
| 52.00 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.45 | -0.07 | 0.02 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 53.00 | 0.25 | 0.29 | 0.27 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.44 | -0.10 | 0.03 | -0.03 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 54.00 | 0.36 | 0.41 | 0.39 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.43 | -0.13 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 55.00 | 0.52 | 0.57 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.43 | -0.17 | 0.04 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 56.00 | 0.73 | 0.78 | 0.76 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.43 | -0.22 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 57.00 | 1.01 | 1.06 | 1.04 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 544 | 0.43 | -0.28 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 58.00 | 1.35 | 1.40 | 1.38 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.43 | -0.34 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 59.00 | 1.75 | 1.82 | 1.79 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.43 | -0.41 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 60.00 | 2.25 | 2.29 | 2.27 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 311 | 0.43 | -0.48 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 61.00 | 2.77 | 2.87 | 2.82 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.43 | -0.55 | 0.07 | -0.07 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 62.00 | 3.40 | 3.50 | 3.45 | 3.11 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.43 | -0.62 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 63.00 | 4.10 | 4.20 | 4.15 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | -0.68 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 64.00 | 4.85 | 5.00 | 4.93 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.44 | -0.73 | 0.06 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 65.00 | 4.80 | 5.80 | 5.30 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.78 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 66.00 | 6.50 | 6.65 | 6.58 | % | 0.10 | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.05 | 7/21/2025 3:59:49 PM EST | |||
| 67.00 | 6.50 | 7.55 | 7.03 | 7.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.85 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 68.00 | 7.75 | 8.45 | 8.10 | % | 0.12 | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.04 | 7/21/2025 3:59:49 PM EST | |||
| 69.00 | 9.05 | 10.30 | 9.68 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 70.00 | 8.90 | 11.40 | 10.15 | % | 0.15 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 71.00 | 11.15 | 12.15 | 11.65 | % | 0.16 | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 72.00 | 11.00 | 14.20 | 12.60 | % | 0.17 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 75.00 | 14.10 | 16.30 | 15.20 | 18.08 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | -0.98 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 3:59:49 PM EST |