Options Chain for NEWMONT CORP COM (NEM) - $74.88 as of 9/5/2025 3:23:38 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 | 39.30 | 43.25 | 41.28 | % | 1.18 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 35.25 | 38.30 | 36.78 | % | 0.92 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 29.65 | 33.30 | 31.48 | 31.22 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 49.00 | 26.10 | 29.25 | 27.68 | % | 0.56 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 25.65 | 28.25 | 26.95 | 19.20 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:58 PM EST |
| 51.00 | 24.95 | 27.30 | 26.13 | 20.26 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 3:59:58 PM EST |
| 52.00 | 24.10 | 25.00 | 24.55 | 18.57 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/5/2025 3:59:58 PM EST |
| 53.00 | 23.05 | 24.55 | 23.80 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 54.00 | 22.10 | 23.10 | 22.60 | 18.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:58 PM EST |
| 55.00 | 21.10 | 21.95 | 21.53 | 21.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 56.00 | 20.15 | 22.15 | 21.15 | 16.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:58 PM EST |
| 57.00 | 19.10 | 19.75 | 19.43 | 13.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:58 PM EST |
| 58.00 | 18.10 | 20.25 | 19.18 | 11.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:58 PM EST |
| 59.00 | 17.15 | 17.85 | 17.50 | 17.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 60.00 | 16.10 | 17.25 | 16.68 | 14.43 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 61.00 | 15.10 | 15.75 | 15.43 | 12.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:58 PM EST |
| 62.00 | 13.20 | 15.35 | 14.28 | 12.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:58 PM EST |
| 63.00 | 13.15 | 14.05 | 13.60 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:58 PM EST |
| 64.00 | 11.15 | 13.35 | 12.25 | 12.62 | -0.48 | -3.67% | 0.19 | 2 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 65.00 | 11.20 | 11.50 | 11.35 | 12.35 | +2.35 | +23.50% | 0.17 | 15 | 24 | 0.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 66.00 | 10.20 | 11.35 | 10.78 | 10.90 | +2.61 | +31.49% | 0.16 | 11 | 2 | 0.58 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 67.00 | 9.15 | 9.50 | 9.33 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.69 | 0.99 | 0.01 | -0.02 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 68.00 | 7.40 | 8.70 | 8.05 | 8.79 | +1.49 | +20.42% | 0.12 | 2 | 1,049 | 0.48 | 0.98 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 69.00 | 7.20 | 9.10 | 8.15 | 7.20 | +0.78 | +12.15% | 0.12 | 5 | 14 | 0.47 | 0.96 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 70.00 | 6.25 | 6.40 | 6.33 | 6.25 | +0.90 | +16.83% | 0.09 | 22 | 825 | 0.53 | 0.94 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 71.00 | 5.30 | 5.45 | 5.38 | 5.32 | +1.22 | +29.76% | 0.08 | 5 | 104 | 0.35 | 0.90 | 0.04 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 72.00 | 4.35 | 5.40 | 4.88 | 4.80 | +1.50 | +45.46% | 0.07 | 8 | 268 | 0.33 | 0.86 | 0.05 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 73.00 | 3.50 | 3.65 | 3.58 | 4.10 | +1.38 | +50.74% | 0.05 | 101 | 372 | 0.34 | 0.81 | 0.07 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 74.00 | 2.74 | 2.82 | 2.78 | 2.78 | +0.66 | +31.14% | 0.04 | 175 | 209 | 0.33 | 0.75 | 0.09 | -0.09 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 75.00 | 2.05 | 2.15 | 2.10 | 2.14 | +0.59 | +38.07% | 0.03 | 771 | 1,547 | 0.33 | 0.65 | 0.11 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 76.00 | 1.50 | 1.56 | 1.53 | 1.50 | +0.39 | +35.14% | 0.02 | 2,049 | 1,772 | 0.33 | 0.54 | 0.12 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 77.00 | 1.02 | 1.27 | 1.15 | 1.05 | +0.32 | +43.84% | 0.01 | 202 | 376 | 0.33 | 0.42 | 0.12 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 78.00 | 0.66 | 0.77 | 0.72 | 0.63 | +0.11 | +21.16% | 0.01 | 101 | 138 | 0.33 | 0.31 | 0.10 | -0.09 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 79.00 | 0.42 | 0.50 | 0.46 | 0.44 | +0.09 | +25.72% | 0.01 | 154 | 265 | 0.33 | 0.23 | 0.09 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 80.00 | 0.27 | 0.32 | 0.30 | 0.27 | +0.05 | +22.73% | 0.00 | 369 | 353 | 0.34 | 0.17 | 0.07 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 81.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 124 | 116 | 0.35 | 0.12 | 0.05 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 0.14 | 0.07 | 0.15 | +0.02 | +15.39% | 0.00 | 571 | 1,200 | 0.38 | 0.08 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 83.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 1,569 | 613 | 0.39 | 0.06 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 2,175 | 0.54 | 0.03 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 20 | 0.48 | 0.02 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 88.00 | 0.01 | 0.37 | 0.19 | 0.08 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 90.00 | 0.00 | 0.38 | 0.19 | 0.05 | % | 0.00 | 17 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.04 | % | 0.00 | 74 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 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 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.59 | 0.30 | 0.12 | -0.47 | -79.67% | 0.01 | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.67 | -98.53% | 0.01 | 2 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.58 | -90.63% | 0.00 | 2 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.74 | -98.67% | 0.00 | 3 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 343 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.37 | -94.88% | 0.00 | 2 | 613 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 1.73 | 0.87 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.72 | 0.36 | 0.01 | -0.46 | -97.88% | 0.01 | 17 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.27 | 0.14 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.66 | 0.34 | 0.03 | -0.55 | -94.83% | 0.01 | 19 | 150 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 14 | 78 | 0.76 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 14 | 458 | 0.66 | -0.01 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 68.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.50 | -0.02 | 0.01 | -0.03 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 69.00 | 0.02 | 0.17 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 64 | 468 | 0.42 | -0.04 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.11 | -64.71% | 0.00 | 2 | 348 | 0.42 | -0.06 | 0.03 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 71.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 120 | 490 | 0.35 | -0.10 | 0.04 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 72.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.22 | -53.66% | 0.00 | 18 | 196 | 0.34 | -0.14 | 0.05 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 73.00 | 0.31 | 0.35 | 0.33 | 0.36 | -0.26 | -41.94% | 0.00 | 71 | 390 | 0.34 | -0.19 | 0.07 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 74.00 | 0.52 | 0.55 | 0.54 | 0.56 | -0.49 | -46.67% | 0.01 | 175 | 283 | 0.33 | -0.25 | 0.09 | -0.09 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 75.00 | 0.83 | 0.88 | 0.86 | 0.86 | -0.63 | -42.29% | 0.01 | 188 | 214 | 0.33 | -0.35 | 0.11 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 76.00 | 1.22 | 1.31 | 1.27 | 1.26 | -1.05 | -45.46% | 0.02 | 253 | 201 | 0.33 | -0.46 | 0.12 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 77.00 | 1.75 | 1.86 | 1.81 | 1.79 | -0.59 | -24.79% | 0.02 | 156 | 10 | 0.33 | -0.58 | 0.12 | -0.10 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 78.00 | 2.42 | 2.52 | 2.47 | 2.44 | -1.03 | -29.69% | 0.03 | 163 | 187 | 0.33 | -0.69 | 0.10 | -0.09 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 79.00 | 3.20 | 3.30 | 3.25 | 2.52 | -1.78 | -41.40% | 0.04 | 1 | 203 | 0.34 | -0.77 | 0.09 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 80.00 | 4.00 | 4.15 | 4.08 | 3.95 | -1.25 | -24.04% | 0.05 | 12 | 18 | 0.35 | -0.83 | 0.07 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 81.00 | 4.30 | 5.05 | 4.68 | % | 0.06 | 0 | 0 | 0.46 | -0.88 | 0.05 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 82.00 | 4.80 | 7.70 | 6.25 | 5.00 | -2.43 | -32.71% | 0.08 | 1 | 4 | 0.48 | -0.92 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 83.00 | 5.40 | 8.20 | 6.80 | 7.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.94 | 0.03 | -0.03 | 9/3/2025 | 9/5/2025 3:59:58 PM EST |
| 84.00 | 6.75 | 8.90 | 7.83 | 7.85 | -2.60 | -24.88% | 0.09 | 2 | 2 | 0.47 | -0.97 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 85.00 | 7.80 | 10.80 | 9.30 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.01 | 8/29/2025 | 9/5/2025 3:59:58 PM EST |
| 86.00 | 8.30 | 11.70 | 10.00 | % | 0.12 | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 87.00 | 9.20 | 12.70 | 10.95 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 88.00 | 10.45 | 13.85 | 12.15 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 12.30 | 15.60 | 13.95 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 17.30 | 20.20 | 18.75 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST |