Options Chain for NEWMONT CORP COM (NEM) - $62.59 as of 8/1/2025 8:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 28.25 | 27.78 | % | 0.79 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 22.25 | 23.05 | 22.65 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 45.00 | 16.15 | 19.00 | 17.58 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 49.00 | 13.30 | 14.95 | 14.13 | % | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 50.00 | 12.70 | 13.05 | 12.88 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.44 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 51.00 | 11.70 | 12.05 | 11.88 | % | 0.23 | 0 | 0 | 0.62 | 0.98 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 52.00 | 9.90 | 12.05 | 10.98 | % | 0.21 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 53.00 | 9.00 | 10.10 | 9.55 | % | 0.18 | 0 | 0 | 0.23 | 0.95 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 54.00 | 8.00 | 9.55 | 8.78 | % | 0.16 | 0 | 0 | 0.21 | 0.93 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 7.95 | 8.25 | 8.10 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.38 | 0.90 | 0.03 | -0.02 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 56.00 | 7.05 | 7.30 | 7.18 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 57.00 | 5.30 | 7.35 | 6.33 | 7.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | 0.84 | 0.04 | -0.02 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 58.00 | 5.30 | 5.70 | 5.50 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.34 | 0.79 | 0.05 | -0.03 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 59.00 | 4.65 | 4.85 | 4.75 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.33 | 0.74 | 0.05 | -0.03 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 60.00 | 3.95 | 4.15 | 4.05 | 3.79 | -0.86 | -18.50% | 0.07 | 4 | 34 | 0.32 | 0.69 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 61.00 | 2.61 | 3.45 | 3.03 | 3.30 | +0.30 | +10.00% | 0.05 | 10 | 104 | 0.27 | 0.63 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 62.00 | 2.64 | 2.85 | 2.75 | 2.82 | +0.20 | +7.64% | 0.04 | 6 | 17 | 0.32 | 0.56 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 63.00 | 2.22 | 2.35 | 2.29 | 2.30 | -0.08 | -3.37% | 0.04 | 18 | 158 | 0.32 | 0.50 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 64.00 | 1.82 | 2.04 | 1.93 | 1.86 | +0.15 | +8.78% | 0.03 | 6 | 63 | 0.33 | 0.43 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 65.00 | 1.46 | 1.55 | 1.51 | 1.36 | -0.43 | -24.03% | 0.02 | 12 | 28 | 0.31 | 0.37 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 66.00 | 1.13 | 1.25 | 1.19 | 1.19 | -0.61 | -33.89% | 0.02 | 16 | 15 | 0.32 | 0.31 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 67.00 | 0.92 | 1.82 | 1.37 | 0.90 | +0.03 | +3.45% | 0.02 | 75 | 16 | 0.38 | 0.26 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 68.00 | 0.73 | 0.89 | 0.81 | 0.69 | -0.37 | -34.91% | 0.01 | 1 | 5 | 0.33 | 0.22 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 69.00 | 0.00 | 0.68 | 0.34 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.18 | 0.04 | -0.02 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 70.00 | 0.44 | 0.50 | 0.47 | 0.45 | -0.04 | -8.17% | 0.01 | 1 | 5 | 0.33 | 0.15 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 71.00 | 0.25 | 0.45 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.34 | 0.17 | 0.31 | -0.14 | -31.12% | 0.00 | 5 | 5 | 0.35 | 0.10 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 54.00 | 0.17 | 0.23 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.32 | -0.07 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.32 | 0.16 | 0.32 | +0.06 | +23.08% | 0.00 | 1 | 26 | 0.37 | -0.10 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 56.00 | 0.35 | 0.44 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.58 | 0.29 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.36 | -0.16 | 0.04 | -0.02 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 58.00 | 0.66 | 0.76 | 0.71 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.21 | 0.05 | -0.03 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 59.00 | 0.83 | 1.00 | 0.92 | 0.97 | -0.05 | -4.91% | 0.02 | 11 | 116 | 0.31 | -0.26 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 60.00 | 1.23 | 1.31 | 1.27 | 1.30 | -0.05 | -3.71% | 0.02 | 3 | 34 | 0.31 | -0.31 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 61.00 | 1.55 | 1.69 | 1.62 | 1.48 | +0.06 | +4.23% | 0.03 | 2 | 15 | 0.31 | -0.37 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 62.00 | 1.96 | 2.13 | 2.05 | 2.38 | +0.22 | +10.19% | 0.03 | 10 | 24 | 0.31 | -0.44 | 0.07 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 63.00 | 2.49 | 2.64 | 2.57 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.31 | -0.50 | 0.07 | -0.03 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 64.00 | 2.42 | 3.25 | 2.84 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | -0.57 | 0.07 | -0.03 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 65.00 | 3.75 | 3.90 | 3.83 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.31 | -0.63 | 0.06 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 66.00 | 4.45 | 4.60 | 4.53 | 4.50 | +1.70 | +60.72% | 0.07 | 2 | 2 | 0.32 | -0.69 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 67.00 | 5.10 | 5.35 | 5.23 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 68.00 | 5.90 | 6.20 | 6.05 | % | 0.09 | 0 | 0 | 0.31 | -0.78 | 0.05 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 69.00 | 6.75 | 7.00 | 6.88 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.04 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 7.65 | 7.90 | 7.78 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.04 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 71.00 | 8.15 | 8.80 | 8.48 | % | 0.12 | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 72.00 | 8.55 | 10.65 | 9.60 | % | 0.13 | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 73.00 | 10.35 | 10.70 | 10.53 | % | 0.14 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 74.00 | 11.30 | 12.50 | 11.90 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 12.25 | 12.70 | 12.48 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 15.95 | 17.60 | 16.78 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 21.40 | 23.15 | 22.28 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 26.50 | 27.90 | 27.20 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 31.10 | 33.55 | 32.33 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |