Options Chain for NEWMONT CORP COM (NEM) - $93.19 as of 7/27/2026 2:48:34 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 | 27.00 | 30.90 | 28.95 | % | 0.45 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 70.00 | 21.90 | 25.95 | 23.93 | % | 0.34 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:12 PM EST | |||
| 75.00 | 17.25 | 21.20 | 19.23 | % | 0.26 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.03 | 7/27/2026 4:00:12 PM EST | |||
| 80.00 | 13.20 | 15.75 | 14.48 | % | 0.18 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.05 | 7/27/2026 4:00:12 PM EST | |||
| 81.00 | 12.35 | 14.90 | 13.63 | % | 0.17 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.05 | 7/27/2026 4:00:12 PM EST | |||
| 82.00 | 11.25 | 14.90 | 13.08 | % | 0.16 | 0 | 0 | 0.67 | 0.83 | 0.02 | -0.05 | 7/27/2026 4:00:12 PM EST | |||
| 83.00 | 10.25 | 14.10 | 12.18 | % | 0.15 | 0 | 0 | 0.66 | 0.81 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 84.00 | 9.50 | 13.50 | 11.50 | % | 0.14 | 0 | 0 | 0.66 | 0.79 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 85.00 | 9.20 | 11.75 | 10.48 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 86.00 | 8.50 | 11.30 | 9.90 | 9.75 | % | 0.12 | 1 | 0 | 0.45 | 0.74 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 87.00 | 7.50 | 10.80 | 9.15 | % | 0.11 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 88.00 | 7.10 | 9.90 | 8.50 | % | 0.10 | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 89.00 | 7.35 | 8.55 | 7.95 | 7.73 | % | 0.09 | 1 | 0 | 0.46 | 0.66 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 90.00 | 6.85 | 7.95 | 7.40 | % | 0.08 | 0 | 0 | 0.46 | 0.63 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 91.00 | 5.90 | 7.20 | 6.55 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 92.00 | 5.70 | 6.85 | 6.28 | % | 0.07 | 0 | 0 | 0.46 | 0.57 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 93.00 | 5.05 | 6.35 | 5.70 | 5.56 | % | 0.06 | 1 | 0 | 0.45 | 0.54 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 94.00 | 4.10 | 5.75 | 4.93 | 5.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.51 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 95.00 | 4.40 | 5.25 | 4.83 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | 0.49 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 96.00 | 3.80 | 5.65 | 4.73 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | 0.46 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 97.00 | 3.15 | 4.60 | 3.88 | 3.88 | % | 0.04 | 4 | 0 | 0.44 | 0.43 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 98.00 | 3.05 | 4.05 | 3.55 | 3.60 | % | 0.04 | 8 | 0 | 0.44 | 0.40 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 99.00 | 2.49 | 4.55 | 3.52 | 3.22 | % | 0.04 | 4 | 0 | 0.47 | 0.37 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 100.00 | 2.33 | 3.50 | 2.92 | 2.75 | % | 0.03 | 5 | 0 | 0.44 | 0.35 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 101.00 | 2.26 | 3.90 | 3.08 | 2.45 | % | 0.03 | 8 | 0 | 0.48 | 0.32 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 102.00 | 1.96 | 3.40 | 2.68 | 2.20 | % | 0.03 | 21 | 0 | 0.47 | 0.30 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 103.00 | 1.79 | 2.97 | 2.38 | 2.20 | % | 0.02 | 14 | 0 | 0.46 | 0.28 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 104.00 | 1.59 | 2.68 | 2.14 | 1.94 | % | 0.02 | 7 | 0 | 0.46 | 0.26 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 105.00 | 0.83 | 2.24 | 1.54 | 1.55 | % | 0.01 | 3 | 0 | 0.42 | 0.24 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 106.00 | 1.20 | 2.02 | 1.61 | 1.58 | % | 0.02 | 2 | 0 | 0.45 | 0.22 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 107.00 | 1.12 | 1.75 | 1.44 | 1.32 | % | 0.01 | 3 | 0 | 0.45 | 0.20 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 110.00 | 0.78 | 1.80 | 1.29 | 0.97 | -0.15 | -13.40% | 0.01 | 1 | 1 | 0.48 | 0.15 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.31 | 0.66 | 0.50 | % | 0.01 | 1 | 0 | 0.57 | 0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 120.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.02 | 7/27/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 7/27/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.03 | 7/27/2026 4:00:12 PM EST | |||
| 80.00 | 0.72 | 1.49 | 1.11 | 0.85 | % | 0.01 | 125 | 0 | 0.47 | -0.13 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 81.00 | 0.29 | 2.00 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.05 | 7/27/2026 4:00:12 PM EST | |||
| 82.00 | 0.66 | 1.72 | 1.19 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.17 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 83.00 | 0.50 | 1.93 | 1.22 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 84.00 | 0.86 | 2.61 | 1.74 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 85.00 | 0.83 | 2.69 | 1.76 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.24 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 86.00 | 1.37 | 2.71 | 2.04 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.26 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:12 PM EST |
| 87.00 | 2.09 | 3.85 | 2.97 | 2.63 | % | 0.03 | 3 | 0 | 0.48 | -0.29 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 88.00 | 1.97 | 3.40 | 2.69 | 2.99 | % | 0.03 | 2 | 0 | 0.42 | -0.31 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 89.00 | 2.08 | 4.00 | 3.04 | % | 0.03 | 0 | 0 | 0.42 | -0.34 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 90.00 | 2.65 | 4.15 | 3.40 | 3.55 | +0.25 | +7.58% | 0.04 | 12 | 1 | 0.42 | -0.37 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 91.00 | 2.96 | 5.25 | 4.11 | 4.06 | % | 0.05 | 23 | 0 | 0.44 | -0.40 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 92.00 | 3.20 | 5.05 | 4.13 | 4.57 | % | 0.04 | 9 | 0 | 0.40 | -0.43 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST | |
| 93.00 | 4.15 | 6.25 | 5.20 | 5.07 | +0.42 | +9.04% | 0.06 | 6 | 4 | 0.45 | -0.46 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:12 PM EST |
| 94.00 | 4.95 | 6.05 | 5.50 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.49 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 95.00 | 5.15 | 7.35 | 6.25 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.51 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 96.00 | 6.10 | 7.10 | 6.60 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 97.00 | 6.00 | 8.50 | 7.25 | % | 0.07 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 98.00 | 6.55 | 8.30 | 7.43 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 99.00 | 7.85 | 9.25 | 8.55 | % | 0.09 | 0 | 0 | 0.43 | -0.63 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 100.00 | 8.75 | 10.40 | 9.58 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.07 | 7/27/2026 4:00:12 PM EST | |||
| 101.00 | 8.95 | 10.35 | 9.65 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.40 | -0.68 | 0.03 | -0.07 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 102.00 | 8.95 | 11.40 | 10.18 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 103.00 | 10.85 | 12.00 | 11.43 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 104.00 | 10.30 | 13.95 | 12.13 | % | 0.12 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 105.00 | 10.95 | 14.40 | 12.68 | % | 0.12 | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 106.00 | 11.70 | 15.65 | 13.68 | % | 0.13 | 0 | 0 | 0.63 | -0.78 | 0.02 | -0.06 | 7/27/2026 4:00:12 PM EST | |||
| 107.00 | 12.50 | 16.50 | 14.50 | % | 0.14 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.05 | 7/27/2026 4:00:12 PM EST | |||
| 110.00 | 15.20 | 19.20 | 17.20 | % | 0.16 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.04 | 7/27/2026 4:00:12 PM EST | |||
| 115.00 | 19.85 | 23.65 | 21.75 | % | 0.19 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 7/27/2026 4:00:12 PM EST | |||
| 120.00 | 24.65 | 28.45 | 26.55 | % | 0.22 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 7/27/2026 4:00:12 PM EST | |||
| 125.00 | 29.60 | 33.35 | 31.48 | 30.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:12 PM EST |
| 130.00 | 34.45 | 38.50 | 36.48 | % | 0.28 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:12 PM EST | |||
| 135.00 | 39.60 | 43.35 | 41.48 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST | |||
| 140.00 | 44.60 | 48.45 | 46.53 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:12 PM EST |