Options Chain for NEWMONT CORP COM (NEM) - $61.51 as of 7/25/2025 1:00:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 36.60 | 35.00 | % | 1.17 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 29.35 | 31.80 | 30.58 | % | 0.87 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 23.70 | 27.05 | 25.38 | % | 0.63 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 41.00 | 22.70 | 26.00 | 24.35 | 20.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 42.00 | 22.95 | 25.00 | 23.98 | % | 0.57 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 43.00 | 21.95 | 24.00 | 22.98 | 15.44 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:55 AM EST |
| 44.00 | 20.95 | 23.00 | 21.98 | % | 0.50 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 45.00 | 19.85 | 21.95 | 20.90 | % | 0.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 46.00 | 18.75 | 20.95 | 19.85 | 15.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 47.00 | 17.90 | 20.05 | 18.98 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 47.50 | 17.50 | 19.50 | 18.50 | % | 0.39 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 48.00 | 16.95 | 18.95 | 17.95 | 15.50 | +2.84 | +22.44% | 0.37 | 1 | 12 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 48.50 | 16.50 | 18.45 | 17.48 | 13.05 | 0.00 | 0.00% | 0.36 | 0 | 19 | 2.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 49.00 | 16.00 | 18.05 | 17.03 | 16.80 | +5.60 | +50.00% | 0.35 | 3 | 13 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 49.50 | 15.50 | 17.35 | 16.43 | 11.80 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 15.05 | 17.00 | 16.03 | 15.57 | +4.03 | +34.93% | 0.32 | 1 | 26 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 51.00 | 14.00 | 16.00 | 15.00 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 52.00 | 13.00 | 15.00 | 14.00 | 13.65 | +4.10 | +42.94% | 0.27 | 5 | 13 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 53.00 | 12.00 | 13.40 | 12.70 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 54.00 | 10.90 | 11.20 | 11.05 | 11.75 | +4.40 | +59.87% | 0.20 | 2 | 47 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 9.90 | 10.20 | 10.05 | 10.71 | +3.69 | +52.57% | 0.18 | 16 | 20 | 0.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 56.00 | 9.05 | 9.20 | 9.13 | 9.00 | +3.35 | +59.30% | 0.16 | 15 | 123 | 0.60 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.00 | 8.05 | 8.20 | 8.13 | 8.82 | +4.24 | +92.58% | 0.14 | 14 | 370 | 0.60 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 58.00 | 7.10 | 7.20 | 7.15 | 7.08 | +2.74 | +63.14% | 0.12 | 176 | 672 | 0.53 | 0.98 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 59.00 | 6.10 | 6.25 | 6.18 | 5.90 | +2.75 | +87.31% | 0.10 | 85 | 235 | 0.47 | 0.96 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 5.15 | 5.25 | 5.20 | 5.25 | +2.48 | +89.54% | 0.09 | 558 | 791 | 0.35 | 0.93 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 61.00 | 4.05 | 4.30 | 4.18 | 4.13 | +1.90 | +85.21% | 0.07 | 1,108 | 1,064 | 0.32 | 0.88 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.00 | 3.25 | 3.40 | 3.33 | 3.21 | +1.51 | +88.83% | 0.05 | 590 | 914 | 0.32 | 0.83 | 0.08 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 63.00 | 2.47 | 2.56 | 2.52 | 2.51 | +1.19 | +90.16% | 0.04 | 691 | 835 | 0.32 | 0.75 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 64.00 | 1.74 | 1.92 | 1.83 | 1.81 | +0.80 | +79.21% | 0.03 | 1,405 | 549 | 0.36 | 0.64 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 1.18 | 1.25 | 1.22 | 1.25 | +0.49 | +64.48% | 0.02 | 1,185 | 2,096 | 0.32 | 0.50 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 66.00 | 0.77 | 0.81 | 0.79 | 0.80 | +0.23 | +40.36% | 0.01 | 1,634 | 1,153 | 0.32 | 0.37 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 67.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.03 | +6.82% | 0.01 | 510 | 188 | 0.32 | 0.25 | 0.11 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 68.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 0.00 | 589 | 356 | 0.33 | 0.17 | 0.09 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.17 | -0.05 | -22.73% | 0.00 | 125 | 62 | 0.35 | 0.11 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1,161 | 614 | 0.35 | 0.08 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 526 | 508 | 0.40 | 0.05 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 72.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 6 | 0.48 | 0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 73.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 46.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 47.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 51.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 446 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 495 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.02 | 0.15 | 0.09 | 0.01 | -0.16 | -94.12% | 0.00 | 25 | 522 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 55 | 184 | 0.59 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.41 | -85.42% | 0.00 | 163 | 449 | 0.53 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 58.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.53 | -91.38% | 0.00 | 138 | 428 | 0.43 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.11 | -0.71 | -86.59% | 0.00 | 50 | 197 | 0.47 | -0.04 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.06 | 0.09 | 0.08 | 0.06 | -1.09 | -94.79% | 0.00 | 140 | 1,703 | 0.36 | -0.07 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 61.00 | 0.10 | 0.13 | 0.12 | 0.13 | -1.45 | -91.78% | 0.00 | 5,985 | 311 | 0.35 | -0.12 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.00 | 0.19 | 0.23 | 0.21 | 0.22 | -1.91 | -89.68% | 0.00 | 1,242 | 171 | 0.30 | -0.17 | 0.08 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 63.00 | 0.37 | 0.42 | 0.40 | 0.40 | -2.03 | -83.54% | 0.01 | 351 | 45 | 0.33 | -0.25 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 64.00 | 0.65 | 0.71 | 0.68 | 0.67 | -3.83 | -85.12% | 0.01 | 107 | 1 | 0.32 | -0.36 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 1.07 | 1.13 | 1.10 | 1.07 | -2.93 | -73.25% | 0.02 | 1,907 | 39 | 0.32 | -0.50 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 66.00 | 1.61 | 1.70 | 1.66 | 1.73 | -3.35 | -65.95% | 0.03 | 292 | 3 | 0.32 | -0.63 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 67.00 | 2.32 | 2.40 | 2.36 | 2.42 | -3.48 | -58.99% | 0.04 | 468 | 1 | 0.32 | -0.75 | 0.11 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 68.00 | 3.10 | 3.25 | 3.18 | 2.76 | -4.29 | -60.86% | 0.05 | 29 | 2 | 0.34 | -0.83 | 0.09 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 69.00 | 4.00 | 4.10 | 4.05 | 3.50 | % | 0.06 | 5 | 0 | 0.35 | -0.89 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 70.00 | 4.95 | 5.05 | 5.00 | 5.05 | -3.00 | -37.27% | 0.07 | 4 | 5 | 0.61 | -0.92 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 71.00 | 5.90 | 6.05 | 5.98 | 5.60 | % | 0.08 | 7 | 0 | 0.41 | -0.95 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 72.00 | 6.90 | 7.30 | 7.10 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.72 | -0.98 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 73.00 | 7.90 | 8.00 | 7.95 | 7.10 | -5.90 | -45.39% | 0.11 | 31 | 5 | 0.51 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 74.00 | 8.85 | 9.20 | 9.03 | 8.35 | % | 0.12 | 4 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 75.00 | 9.80 | 10.65 | 10.23 | 17.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |