Options Chain for NEWMONT CORP COM (NEM) - $112.98 as of 8/7/2026 8:45:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.15 | 48.75 | 47.45 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 70.00 | 41.15 | 43.95 | 42.55 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 75.00 | 36.30 | 39.00 | 37.65 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 80.00 | 31.25 | 33.85 | 32.55 | % | 0.41 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 85.00 | 26.45 | 29.05 | 27.75 | % | 0.33 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 90.00 | 21.90 | 24.40 | 23.15 | % | 0.26 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 91.00 | 20.95 | 23.55 | 22.25 | % | 0.24 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 92.00 | 20.25 | 22.65 | 21.45 | 21.50 | % | 0.23 | 1 | 0 | 0.58 | 0.90 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 93.00 | 19.15 | 21.50 | 20.33 | % | 0.22 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 94.00 | 18.25 | 20.95 | 19.60 | % | 0.21 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 95.00 | 17.50 | 20.05 | 18.78 | % | 0.20 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 96.00 | 16.60 | 19.30 | 17.95 | % | 0.19 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 97.00 | 15.90 | 18.50 | 17.20 | % | 0.18 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 98.00 | 15.25 | 17.70 | 16.48 | % | 0.17 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 99.00 | 14.25 | 16.95 | 15.60 | % | 0.16 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 100.00 | 14.95 | 16.25 | 15.60 | 14.00 | +3.70 | +35.93% | 0.16 | 13 | 13 | 0.47 | 0.79 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 101.00 | 13.15 | 15.50 | 14.33 | % | 0.14 | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 102.00 | 12.45 | 14.85 | 13.65 | 8.72 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.43 | 0.76 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 4:00:11 PM EST |
| 103.00 | 12.30 | 13.75 | 13.03 | 12.40 | +4.69 | +60.83% | 0.13 | 1 | 1 | 0.44 | 0.74 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 104.00 | 11.60 | 12.80 | 12.20 | 12.23 | +4.58 | +59.87% | 0.12 | 2 | 3 | 0.43 | 0.72 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 105.00 | 11.30 | 12.25 | 11.78 | 12.02 | +5.05 | +72.46% | 0.11 | 1 | 7 | 0.44 | 0.70 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 106.00 | 10.35 | 11.70 | 11.03 | 10.42 | % | 0.10 | 2 | 0 | 0.44 | 0.68 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 107.00 | 9.60 | 10.70 | 10.15 | 10.58 | % | 0.09 | 1 | 0 | 0.42 | 0.66 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 108.00 | 8.90 | 10.70 | 9.80 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 109.00 | 7.85 | 9.65 | 8.75 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 8.30 | 9.30 | 8.80 | 8.97 | % | 0.08 | 2 | 0 | 0.44 | 0.60 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 111.00 | 7.35 | 8.90 | 8.13 | % | 0.07 | 0 | 0 | 0.43 | 0.58 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 112.00 | 6.60 | 8.15 | 7.38 | % | 0.07 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 113.00 | 6.35 | 7.80 | 7.08 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 114.00 | 6.00 | 7.85 | 6.93 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 115.00 | 6.05 | 6.65 | 6.35 | 6.09 | % | 0.06 | 32 | 0 | 0.44 | 0.49 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 116.00 | 5.05 | 6.65 | 5.85 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 117.00 | 4.75 | 6.10 | 5.43 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 118.00 | 4.30 | 5.60 | 4.95 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 120.00 | 4.05 | 4.80 | 4.43 | 4.48 | % | 0.04 | 3 | 0 | 0.43 | 0.38 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 125.00 | 2.45 | 3.40 | 2.93 | 2.93 | % | 0.02 | 1 | 0 | 0.43 | 0.29 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 130.00 | 1.93 | 2.57 | 2.25 | 2.22 | % | 0.02 | 3 | 0 | 0.45 | 0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 135.00 | 0.97 | 1.79 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 140.00 | 0.78 | 1.40 | 1.09 | 1.10 | % | 0.01 | 6 | 0 | 0.47 | 0.11 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.02 | 8/7/2026 4:00:11 PM EST | |||
| 90.00 | 0.01 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 91.00 | 0.01 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 92.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.03 | 8/7/2026 4:00:11 PM EST | |||
| 93.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 94.00 | 0.60 | 2.95 | 1.78 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 95.00 | 0.63 | 3.10 | 1.87 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 96.00 | 0.23 | 3.25 | 1.74 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 97.00 | 0.75 | 2.87 | 1.81 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 98.00 | 1.20 | 2.88 | 2.04 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 99.00 | 1.59 | 2.75 | 2.17 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 100.00 | 1.79 | 2.51 | 2.15 | 2.22 | % | 0.02 | 16 | 0 | 0.44 | -0.21 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 101.00 | 1.78 | 2.70 | 2.24 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 102.00 | 2.15 | 3.25 | 2.70 | % | 0.03 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 103.00 | 2.39 | 4.80 | 3.60 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 104.00 | 1.64 | 4.10 | 2.87 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 105.00 | 3.30 | 3.80 | 3.55 | 3.65 | -2.70 | -42.52% | 0.03 | 2 | 2 | 0.43 | -0.30 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |
| 106.00 | 3.55 | 5.75 | 4.65 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 107.00 | 3.65 | 5.15 | 4.40 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 108.00 | 4.15 | 5.45 | 4.80 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 109.00 | 4.75 | 6.95 | 5.85 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 110.00 | 5.15 | 6.35 | 5.75 | 6.05 | % | 0.05 | 1 | 0 | 0.44 | -0.40 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 111.00 | 4.60 | 6.80 | 5.70 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 112.00 | 6.20 | 8.35 | 7.28 | % | 0.07 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 113.00 | 6.40 | 8.00 | 7.20 | 7.37 | % | 0.06 | 5 | 0 | 0.44 | -0.47 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 114.00 | 6.50 | 8.00 | 7.25 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 115.00 | 7.70 | 9.30 | 8.50 | 8.14 | % | 0.07 | 3 | 0 | 0.45 | -0.51 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:11 PM EST | |
| 116.00 | 8.15 | 9.55 | 8.85 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 117.00 | 8.10 | 11.10 | 9.60 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 118.00 | 9.65 | 10.80 | 10.23 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 120.00 | 10.80 | 12.15 | 11.48 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.07 | 8/7/2026 4:00:11 PM EST | |||
| 125.00 | 14.50 | 15.75 | 15.13 | % | 0.12 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.06 | 8/7/2026 4:00:11 PM EST | |||
| 130.00 | 18.15 | 20.75 | 19.45 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 8/7/2026 4:00:11 PM EST | |||
| 135.00 | 22.75 | 25.00 | 23.88 | % | 0.18 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.04 | 8/7/2026 4:00:11 PM EST | |||
| 140.00 | 27.30 | 29.00 | 28.15 | 29.05 | % | 0.20 | 9 | 0 | 0.46 | -0.89 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:11 PM EST |