Options Chain for NEWMONT CORP COM (NEM) - $63.66 as of 7/29/2025 2:24:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.00 | 45.55 | 43.78 | % | 2.19 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 22.50 | 39.55 | 43.10 | 41.33 | 21.40 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 37.20 | 40.55 | 38.88 | 35.14 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:59:00 PM EST |
| 27.50 | 35.70 | 37.50 | 36.60 | 26.06 | 0.00 | 0.00% | 1.33 | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 33.50 | 34.15 | 33.83 | 36.25 | 0.00 | 0.00% | 1.13 | 0 | 80 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 32.50 | 31.15 | 31.40 | 31.28 | 26.15 | 0.00 | 0.00% | 0.96 | 0 | 559 | 0.90 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 28.70 | 28.90 | 28.80 | 23.70 | 0.00 | 0.00% | 0.82 | 0 | 1,509 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:00 PM EST |
| 37.50 | 26.15 | 26.45 | 26.30 | 24.15 | 0.00 | 0.00% | 0.70 | 0 | 1,106 | 0.72 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 40.00 | 23.70 | 23.95 | 23.83 | 25.89 | 0.00 | 0.00% | 0.60 | 0 | 1,227 | 0.91 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 42.50 | 21.25 | 21.50 | 21.38 | 18.80 | 0.00 | 0.00% | 0.50 | 0 | 2,027 | 0.81 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 45.00 | 18.50 | 18.95 | 18.73 | 18.75 | -0.25 | -1.32% | 0.42 | 1 | 2,831 | 0.62 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 47.50 | 16.30 | 16.45 | 16.38 | 16.70 | +0.13 | +0.79% | 0.34 | 7 | 1,688 | 0.47 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 50.00 | 13.85 | 14.00 | 13.93 | 14.05 | 0.00 | 0.00% | 0.28 | 0 | 8,015 | 0.41 | 0.93 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 52.50 | 11.45 | 11.60 | 11.53 | 11.87 | +0.26 | +2.24% | 0.22 | 1 | 4,817 | 0.37 | 0.89 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 55.00 | 9.15 | 9.25 | 9.20 | 9.30 | -0.06 | -0.65% | 0.17 | 4 | 3,876 | 0.34 | 0.85 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 57.50 | 7.00 | 7.10 | 7.05 | 7.00 | -0.26 | -3.59% | 0.12 | 12 | 9,317 | 0.32 | 0.80 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 60.00 | 5.15 | 5.25 | 5.20 | 5.16 | -0.17 | -3.19% | 0.09 | 49 | 4,458 | 0.32 | 0.72 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 62.50 | 3.65 | 3.75 | 3.70 | 3.66 | -0.16 | -4.19% | 0.06 | 36 | 2,761 | 0.32 | 0.60 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 65.00 | 2.46 | 2.50 | 2.48 | 2.51 | -0.10 | -3.84% | 0.04 | 283 | 4,483 | 0.31 | 0.44 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 67.50 | 1.59 | 1.63 | 1.61 | 1.56 | -0.12 | -7.15% | 0.02 | 336 | 1,131 | 0.32 | 0.32 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 70.00 | 0.99 | 1.04 | 1.02 | 1.05 | -0.05 | -4.55% | 0.01 | 197 | 5,860 | 0.32 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 72.50 | 0.63 | 0.66 | 0.65 | 0.61 | -0.09 | -12.86% | 0.01 | 4 | 21 | 0.33 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 75.00 | 0.40 | 0.43 | 0.42 | 0.43 | -0.02 | -4.45% | 0.01 | 223 | 3,399 | 0.34 | 0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 80.00 | 0.18 | 0.22 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.36 | 0.16 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | 0.10 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 90.00 | 0.05 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.01 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 95.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 7/29/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 27.50 | 0.01 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,206 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 2,624 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,600 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:00 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 0.64 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,676 | 0.56 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 42.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,986 | 0.54 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 45.00 | 0.01 | 0.28 | 0.15 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 2,059 | 0.47 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 47.50 | 0.06 | 0.13 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,992 | 0.41 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 50.00 | 0.10 | 0.16 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 115 | 5,862 | 0.37 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 52.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 25 | 2,620 | 0.34 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 55.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.01 | +2.57% | 0.01 | 65 | 4,215 | 0.32 | -0.15 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 57.50 | 0.76 | 0.80 | 0.78 | 0.77 | 0.00 | 0.00% | 0.01 | 858 | 4,929 | 0.32 | -0.20 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 60.00 | 1.41 | 1.44 | 1.43 | 1.43 | +0.01 | +0.71% | 0.02 | 108 | 5,031 | 0.32 | -0.28 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 62.50 | 2.36 | 2.42 | 2.39 | 2.37 | +0.04 | +1.72% | 0.04 | 33 | 978 | 0.32 | -0.40 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 65.00 | 3.65 | 3.75 | 3.70 | 3.70 | +0.10 | +2.78% | 0.06 | 1,876 | 417 | 0.31 | -0.56 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 67.50 | 5.25 | 5.35 | 5.30 | 5.25 | +0.15 | +2.95% | 0.08 | 10 | 92 | 0.32 | -0.68 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 70.00 | 7.20 | 7.30 | 7.25 | 7.10 | +1.35 | +23.48% | 0.10 | 15 | 18 | 0.32 | -0.75 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 72.50 | 9.30 | 9.45 | 9.38 | % | 0.13 | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 75.00 | 11.60 | 11.70 | 11.65 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.33 | -0.81 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 80.00 | 16.40 | 16.50 | 16.45 | 14.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.38 | -0.84 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 85.00 | 21.25 | 21.55 | 21.40 | 25.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.52 | -0.90 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 12:59:00 PM EST |
| 90.00 | 26.20 | 26.80 | 26.50 | % | 0.29 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.03 | 7/29/2025 12:59:00 PM EST | |||
| 95.00 | 31.25 | 31.55 | 31.40 | % | 0.33 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 7/29/2025 12:59:00 PM EST |