Options Chain for NEWMONT CORP COM (NEM) - $70.77 as of 8/22/2025 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.75 | 37.70 | 35.73 | % | 1.02 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 29.30 | 32.30 | 30.80 | % | 0.77 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 24.10 | 27.55 | 25.83 | % | 0.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 49.00 | 21.15 | 22.20 | 21.68 | % | 0.44 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 19.60 | 21.00 | 20.30 | 19.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 51.00 | 18.75 | 19.95 | 19.35 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 18.50 | 19.60 | 19.05 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 16.75 | 18.80 | 17.78 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 16.60 | 17.55 | 17.08 | % | 0.32 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 15.70 | 15.95 | 15.83 | 16.10 | +2.30 | +16.67% | 0.29 | 6 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 56.00 | 14.70 | 14.95 | 14.83 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 57.00 | 13.40 | 13.95 | 13.68 | 10.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 58.00 | 12.70 | 14.70 | 13.70 | 10.91 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 59.00 | 11.75 | 11.95 | 11.85 | 10.35 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 10.75 | 11.65 | 11.20 | 10.76 | +1.76 | +19.56% | 0.19 | 1 | 20 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 9.75 | 9.90 | 9.83 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.64 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 8.75 | 10.80 | 9.78 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.70 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 63.00 | 7.75 | 8.80 | 8.28 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.47 | 0.96 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 6.80 | 7.75 | 7.28 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.59 | 0.94 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 5.85 | 6.00 | 5.93 | 6.00 | +0.61 | +11.32% | 0.09 | 2 | 40 | 0.32 | 0.91 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 4.90 | 5.05 | 4.98 | 5.10 | +0.70 | +15.91% | 0.08 | 2 | 39 | 0.32 | 0.87 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 4.05 | 4.20 | 4.13 | 4.05 | +0.20 | +5.20% | 0.06 | 117 | 198 | 0.30 | 0.82 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 3.25 | 3.35 | 3.30 | 3.34 | +0.34 | +11.34% | 0.05 | 116 | 230 | 0.30 | 0.75 | 0.08 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 2.53 | 2.68 | 2.61 | 2.55 | +0.25 | +10.87% | 0.04 | 40 | 139 | 0.29 | 0.67 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 1.90 | 2.00 | 1.95 | 1.93 | +0.16 | +9.04% | 0.03 | 82 | 213 | 0.29 | 0.58 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 1.39 | 1.46 | 1.43 | 1.43 | +0.17 | +13.50% | 0.02 | 70 | 147 | 0.29 | 0.48 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 0.99 | 1.06 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 23 | 301 | 0.28 | 0.38 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 73.00 | 0.68 | 0.74 | 0.71 | 0.70 | -0.03 | -4.11% | 0.01 | 50 | 76 | 0.28 | 0.29 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 74.00 | 0.46 | 0.51 | 0.49 | 0.50 | +0.01 | +2.05% | 0.01 | 105 | 40 | 0.29 | 0.22 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.31 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 19 | 75 | 0.30 | 0.16 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 76.00 | 0.19 | 0.24 | 0.22 | 0.23 | +0.11 | +91.67% | 0.00 | 3 | 78 | 0.29 | 0.11 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 77.00 | 0.13 | 0.17 | 0.15 | 0.16 | % | 0.00 | 20 | 0 | 0.30 | 0.08 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 78.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.03 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 21 | 0.46 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 57.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.17 | -85.00% | 0.00 | 9 | 474 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.57 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 63.00 | 0.01 | 0.11 | 0.06 | 0.24 | +0.10 | +71.43% | 0.00 | 3 | 70 | 0.30 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 64.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 83 | 346 | 0.31 | -0.06 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.05 | -25.00% | 0.00 | 61 | 122 | 0.36 | -0.09 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 66.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.17 | -42.50% | 0.00 | 49 | 86 | 0.30 | -0.13 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.00 | 0.36 | 0.65 | 0.51 | 0.39 | -0.20 | -33.90% | 0.01 | 36 | 105 | 0.32 | -0.18 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 68.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.29 | -32.59% | 0.01 | 1,126 | 106 | 0.29 | -0.25 | 0.08 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 69.00 | 0.86 | 0.91 | 0.89 | 0.93 | -0.16 | -14.68% | 0.01 | 69 | 42 | 0.29 | -0.33 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 1.25 | 1.30 | 1.28 | 1.25 | -0.40 | -24.25% | 0.02 | 178 | 44 | 0.29 | -0.42 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 71.00 | 1.73 | 1.81 | 1.77 | 1.73 | -0.26 | -13.07% | 0.02 | 34 | 58 | 0.29 | -0.52 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 72.00 | 2.27 | 2.42 | 2.35 | 2.44 | -0.42 | -14.69% | 0.03 | 26 | 15 | 0.30 | -0.62 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 73.00 | 3.05 | 3.15 | 3.10 | 3.90 | +0.31 | +8.64% | 0.04 | 10 | 5 | 0.30 | -0.71 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 74.00 | 3.80 | 3.90 | 3.85 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.78 | 0.07 | -0.04 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 4.65 | 5.20 | 4.93 | % | 0.07 | 0 | 0 | 0.41 | -0.84 | 0.06 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 76.00 | 5.55 | 5.70 | 5.63 | % | 0.07 | 0 | 0 | 0.32 | -0.89 | 0.04 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 77.00 | 5.45 | 6.90 | 6.18 | % | 0.08 | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 78.00 | 6.45 | 7.60 | 7.03 | % | 0.09 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 8.40 | 8.60 | 8.50 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 8.45 | 9.85 | 9.15 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 81.00 | 9.85 | 11.75 | 10.80 | % | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 13.35 | 15.20 | 14.28 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 18.40 | 19.80 | 19.10 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 24.20 | 24.45 | 24.33 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |