Options Chain for NEWMONT CORP COM (NEM) - $94.76 as of 6/25/2026 5:53:55 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
27.50 66.55 70.20 68.38 67.81 0.00 0.00% 2.49 0 9 2.04 1.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
30.00 64.15 67.70 65.93 % 2.20 0 3 1.91 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
32.50 61.60 65.25 63.43 % 1.95 0 0 1.79 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
35.00 59.15 62.75 60.95 % 1.74 0 5 1.68 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
37.50 56.65 60.30 58.48 % 1.56 0 5 1.59 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
40.00 54.15 57.80 55.98 % 1.40 0 0 1.49 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
42.50 51.85 55.35 53.60 71.98 0.00 0.00% 1.26 0 14 1.40 1.00 0.00 0.00 4/2/2026 6/25/2026 4:00:10 PM EST
45.00 49.80 52.45 51.13 55.70 0.00 0.00% 1.14 0 31 1.25 1.00 0.00 0.00 6/12/2026 6/25/2026 4:00:10 PM EST
47.50 47.30 50.00 48.65 % 1.02 0 23 1.18 1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
50.00 45.00 47.20 46.10 65.00 0.00 0.00% 0.92 0 492 1.05 1.00 0.00 0.00 4/1/2026 6/25/2026 4:00:10 PM EST
52.50 42.20 45.45 43.83 48.50 0.00 0.00% 0.83 0 16 1.10 0.99 0.00 0.00 6/5/2026 6/25/2026 4:00:10 PM EST
55.00 39.85 42.90 41.38 47.06 0.00 0.00% 0.75 0 445 1.02 0.99 0.00 0.00 6/22/2026 6/25/2026 4:00:10 PM EST
57.50 37.50 39.85 38.68 54.00 0.00 0.00% 0.67 0 150 0.85 0.99 0.00 -0.01 5/26/2026 6/25/2026 4:00:10 PM EST
60.00 35.05 37.40 36.23 38.23 0.00 0.00% 0.60 0 575 0.79 0.98 0.00 -0.01 6/23/2026 6/25/2026 4:00:10 PM EST
62.50 32.90 34.90 33.90 % 0.54 0 185 0.74 0.97 0.00 -0.01 6/25/2026 4:00:10 PM EST
65.00 30.50 32.65 31.58 47.20 0.00 0.00% 0.49 0 630 0.71 0.96 0.00 -0.02 5/26/2026 6/25/2026 4:00:10 PM EST
67.50 28.15 30.30 29.23 51.20 0.00 0.00% 0.43 0 146 0.67 0.95 0.00 -0.02 4/24/2026 6/25/2026 4:00:10 PM EST
70.00 25.85 28.05 26.95 32.40 0.00 0.00% 0.39 0 665 0.65 0.93 0.01 -0.02 6/22/2026 6/25/2026 4:00:10 PM EST
72.50 23.60 25.85 24.73 23.93 0.00 0.00% 0.34 0 463 0.44 0.91 0.01 -0.03 6/24/2026 6/25/2026 4:00:10 PM EST
75.00 21.40 23.65 22.53 27.81 0.00 0.00% 0.30 0 292 0.47 0.89 0.01 -0.03 6/22/2026 6/25/2026 4:00:10 PM EST
77.50 19.35 21.25 20.30 25.60 0.00 0.00% 0.26 0 340 0.46 0.86 0.01 -0.03 6/22/2026 6/25/2026 4:00:10 PM EST
80.00 17.35 19.40 18.38 20.17 0.00 0.00% 0.23 0 308 0.47 0.82 0.01 -0.04 6/23/2026 6/25/2026 4:00:10 PM EST
82.50 15.55 17.55 16.55 27.57 0.00 0.00% 0.20 0 233 0.47 0.79 0.01 -0.04 6/16/2026 6/25/2026 4:00:10 PM EST
85.00 13.75 15.55 14.65 16.80 0.00 0.00% 0.17 0 577 0.46 0.75 0.01 -0.05 6/23/2026 6/25/2026 4:00:10 PM EST
87.50 12.65 13.80 13.23 13.25 +1.50 +12.77% 0.15 4 226 0.47 0.70 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
90.00 11.10 12.15 11.63 11.54 +1.44 +14.26% 0.13 6 304 0.46 0.66 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
92.50 9.70 10.80 10.25 9.12 0.00 0.00% 0.11 0 159 0.46 0.61 0.02 -0.05 6/24/2026 6/25/2026 4:00:10 PM EST
95.00 8.45 9.35 8.90 9.20 +1.27 +16.02% 0.09 17 702 0.46 0.57 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
97.50 7.55 8.30 7.93 7.70 +0.95 +14.08% 0.08 7 75 0.46 0.52 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
100.00 6.55 6.75 6.65 6.65 +0.90 +15.66% 0.07 49 1,889 0.45 0.47 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
105.00 4.85 5.10 4.98 5.25 +0.75 +16.67% 0.05 18 1,125 0.45 0.38 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
110.00 3.50 3.75 3.63 3.78 +0.48 +14.55% 0.03 44 1,703 0.45 0.31 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
115.00 2.56 2.81 2.69 2.77 +0.48 +20.97% 0.02 5 2,934 0.46 0.24 0.01 -0.04 6/25/2026 6/25/2026 4:00:10 PM EST
120.00 1.97 2.12 2.05 2.02 +0.34 +20.24% 0.02 93 2,043 0.47 0.18 0.01 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
125.00 1.35 1.58 1.47 1.55 +0.30 +24.00% 0.01 7 1,453 0.47 0.14 0.01 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
130.00 1.09 1.20 1.15 1.24 +0.29 +30.53% 0.01 112 4,194 0.48 0.10 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
135.00 0.80 0.99 0.90 0.90 +0.10 +12.50% 0.01 4 1,070 0.49 0.08 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
140.00 0.53 0.89 0.71 0.61 0.00 0.00% 0.01 0 908 0.50 0.06 0.01 -0.01 6/24/2026 6/25/2026 4:00:10 PM EST
145.00 0.29 0.79 0.54 0.55 -0.13 -19.12% 0.00 11 1,897 0.50 0.04 0.00 -0.01 6/25/2026 6/25/2026 4:00:10 PM EST
150.00 0.31 0.59 0.45 0.50 0.00 0.00% 0.00 0 1,934 0.52 0.03 0.00 -0.01 6/23/2026 6/25/2026 4:00:10 PM EST
155.00 0.24 0.52 0.38 0.38 0.00 0.00% 0.00 0 395 0.53 0.02 0.00 -0.01 6/24/2026 6/25/2026 4:00:10 PM EST
160.00 0.01 0.44 0.23 0.32 0.00 0.00% 0.00 0 320 0.47 0.01 0.00 0.00 6/23/2026 6/25/2026 4:00:10 PM EST
165.00 0.01 0.33 0.17 0.66 0.00 0.00% 0.00 0 659 0.48 0.01 0.00 0.00 6/18/2026 6/25/2026 4:00:10 PM EST
170.00 0.01 0.33 0.17 0.45 0.00 0.00% 0.00 0 178 0.50 0.01 0.00 0.00 6/10/2026 6/25/2026 4:00:10 PM EST
175.00 0.10 0.30 0.20 0.14 0.00 0.00% 0.00 0 2,836 0.57 0.00 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
180.00 0.00 0.28 0.14 0.28 +0.04 +16.67% 0.00 6,000 197 0.63 0.00 0.00 0.00 6/25/2026 6/25/2026 4:00:10 PM EST
185.00 0.00 0.25 0.13 0.20 0.00 0.00% 0.00 0 121 0.64 0.00 0.00 0.00 6/11/2026 6/25/2026 4:00:10 PM EST
190.00 0.00 0.41 0.21 0.44 0.00 0.00% 0.00 0 93 0.72 0.00 0.00 0.00 5/21/2026 6/25/2026 4:00:10 PM EST
195.00 0.00 0.40 0.20 0.79 0.00 0.00% 0.00 0 14 0.74 0.00 0.00 0.00 5/12/2026 6/25/2026 4:00:10 PM EST
200.00 0.05 0.41 0.23 0.13 0.00 0.00% 0.00 0 77 0.67 0.00 0.00 0.00 6/18/2026 6/25/2026 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
27.50 0.00 1.67 0.84 % 0.03 0 6 1.89 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
30.00 0.00 1.63 0.82 % 0.03 0 0 1.75 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
32.50 0.00 2.13 1.07 % 0.03 0 0 1.76 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
35.00 0.00 2.12 1.06 % 0.03 0 10 1.65 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
37.50 0.00 2.13 1.07 % 0.03 0 4 1.55 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
40.00 0.00 0.89 0.45 % 0.01 0 7 1.17 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
42.50 0.00 1.89 0.95 % 0.02 0 87 1.33 0.00 0.00 0.00 6/25/2026 4:00:10 PM EST
45.00 0.00 0.50 0.25 0.49 0.00 0.00% 0.01 0 397 0.92 0.00 0.00 0.00 3/23/2026 6/25/2026 4:00:10 PM EST
47.50 0.00 0.31 0.16 0.40 0.00 0.00% 0.00 0 189 0.79 0.00 0.00 0.00 3/27/2026 6/25/2026 4:00:10 PM EST
50.00 0.00 0.54 0.27 0.11 0.00 0.00% 0.01 0 259 0.82 0.00 0.00 0.00 6/11/2026 6/25/2026 4:00:10 PM EST
52.50 0.00 0.55 0.28 0.10 0.00 0.00% 0.01 0 138 0.77 -0.01 0.00 0.00 5/19/2026 6/25/2026 4:00:10 PM EST
55.00 0.00 0.39 0.20 0.13 0.00 0.00% 0.00 0 173 0.67 -0.01 0.00 0.00 6/24/2026 6/25/2026 4:00:10 PM EST
57.50 0.08 0.24 0.16 0.43 0.00 0.00% 0.00 0 1,149 0.53 -0.01 0.00 -0.01 5/15/2026 6/25/2026 4:00:10 PM EST
60.00 0.13 0.30 0.22 0.20 +0.02 +11.12% 0.00 1 490 0.52 -0.02 0.00 -0.01 6/25/2026 6/25/2026 4:00:10 PM EST
62.50 0.01 0.39 0.20 0.31 0.00 0.00% 0.00 0 925 0.43 -0.03 0.00 -0.01 5/18/2026 6/25/2026 4:00:10 PM EST
65.00 0.10 0.50 0.30 0.49 0.00 0.00% 0.00 0 576 0.46 -0.04 0.00 -0.02 6/24/2026 6/25/2026 4:00:10 PM EST
67.50 0.40 0.66 0.53 0.49 0.00 0.00% 0.01 0 1,080 0.48 -0.05 0.00 -0.02 6/24/2026 6/25/2026 4:00:10 PM EST
70.00 0.67 0.88 0.78 0.74 -0.08 -9.76% 0.01 11 2,388 0.49 -0.07 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
72.50 0.79 1.30 1.05 1.19 0.00 0.00% 0.01 0 419 0.48 -0.09 0.01 -0.03 6/24/2026 6/25/2026 4:00:10 PM EST
75.00 1.12 1.63 1.38 1.27 -0.25 -16.45% 0.02 2 1,693 0.48 -0.11 0.01 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
77.50 1.48 2.04 1.76 1.72 -0.43 -20.00% 0.02 1 283 0.47 -0.14 0.01 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
80.00 2.13 2.29 2.21 2.23 -0.48 -17.72% 0.03 16 2,237 0.46 -0.18 0.01 -0.04 6/25/2026 6/25/2026 4:00:10 PM EST
82.50 2.76 2.90 2.83 2.82 -0.58 -17.06% 0.03 1 2,329 0.46 -0.21 0.01 -0.04 6/25/2026 6/25/2026 4:00:10 PM EST
85.00 3.45 3.65 3.55 3.51 -0.79 -18.38% 0.04 2 2,145 0.46 -0.25 0.01 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
87.50 4.25 4.55 4.40 4.30 -0.95 -18.10% 0.05 11 920 0.46 -0.30 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
90.00 5.25 5.50 5.38 5.30 -0.92 -14.80% 0.06 46 2,692 0.45 -0.34 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
92.50 6.35 6.65 6.50 6.35 -1.33 -17.32% 0.07 12 947 0.46 -0.39 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
95.00 7.55 8.05 7.80 7.40 -1.40 -15.91% 0.08 140 2,239 0.46 -0.43 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
97.50 8.90 9.25 9.08 8.90 -1.35 -13.18% 0.09 31 1,368 0.45 -0.48 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
100.00 10.00 10.80 10.40 10.70 -1.20 -10.09% 0.10 1 2,336 0.45 -0.53 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
105.00 13.40 14.00 13.70 14.69 -0.78 -5.05% 0.13 3 950 0.45 -0.62 0.02 -0.05 6/25/2026 6/25/2026 4:00:10 PM EST
110.00 17.05 17.75 17.40 19.30 0.00 0.00% 0.16 0 2,788 0.45 -0.69 0.02 -0.05 6/24/2026 6/25/2026 4:00:10 PM EST
115.00 20.80 23.05 21.93 22.87 0.00 0.00% 0.19 0 540 0.48 -0.76 0.01 -0.04 6/24/2026 6/25/2026 4:00:10 PM EST
120.00 24.90 26.65 25.78 27.00 0.00 0.00% 0.21 0 256 0.44 -0.82 0.01 -0.03 6/24/2026 6/25/2026 4:00:10 PM EST
125.00 29.35 31.20 30.28 30.79 +12.39 +67.34% 0.24 2 136 0.55 -0.86 0.01 -0.03 6/25/2026 6/25/2026 4:00:10 PM EST
130.00 33.95 36.25 35.10 35.84 +2.40 +7.18% 0.27 1 135 0.61 -0.90 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
135.00 38.40 41.30 39.85 40.65 +11.73 +40.56% 0.30 2 13 0.66 -0.92 0.01 -0.02 6/25/2026 6/25/2026 4:00:10 PM EST
140.00 43.40 45.85 44.63 41.90 0.00 0.00% 0.32 0 12 0.66 -0.94 0.01 -0.01 6/8/2026 6/25/2026 4:00:10 PM EST
145.00 48.35 50.80 49.58 36.00 0.00 0.00% 0.34 0 1 0.70 -0.96 0.00 -0.01 5/15/2026 6/25/2026 4:00:10 PM EST
150.00 53.25 55.80 54.53 46.70 0.00 0.00% 0.36 0 28 0.74 -0.97 0.00 -0.01 6/18/2026 6/25/2026 4:00:10 PM EST
155.00 57.85 61.20 59.53 % 0.38 0 0 0.82 -0.98 0.00 -0.01 6/25/2026 4:00:10 PM EST
160.00 62.85 66.20 64.53 % 0.40 0 0 0.86 -0.99 0.00 0.00 6/25/2026 4:00:10 PM EST
165.00 68.25 71.50 69.88 % 0.42 0 0 0.92 -0.99 0.00 0.00 6/25/2026 4:00:10 PM EST
170.00 72.85 76.50 74.68 % 0.44 0 0 0.96 -0.99 0.00 0.00 6/25/2026 4:00:10 PM EST
175.00 78.05 81.40 79.73 % 0.46 0 0 0.98 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
180.00 82.85 86.50 84.68 % 0.47 0 0 0.99 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
185.00 88.05 91.40 89.73 % 0.49 0 0 1.01 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
190.00 93.05 96.50 94.78 % 0.50 0 0 1.05 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
195.00 98.05 101.50 99.78 % 0.51 0 0 1.08 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST
200.00 103.25 106.50 104.88 % 0.52 0 0 1.14 -1.00 0.00 0.00 6/25/2026 4:00:10 PM EST