Options Chain for NEWMONT CORP COM (NEM) - $48.29 as of 4/1/2025 9:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 19.40 | 13.85 | 0.00 | 0.00% | 0 | 100 | 3.02 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 3:59:50 PM EST |
| 30.50 | 15.80 | 19.70 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 31.00 | 15.20 | 19.25 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 31.50 | 14.70 | 18.60 | 16.68 | 0.00 | 0.00% | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 32.00 | 14.25 | 18.10 | 16.27 | 0.00 | 0.00% | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 32.50 | 13.75 | 17.65 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 33.00 | 13.25 | 17.05 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 33.50 | 12.75 | 16.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 34.00 | 12.45 | 16.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 34.50 | 11.90 | 15.50 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 35.00 | 12.20 | 14.45 | 12.83 | -0.47 | -3.54% | 3 | 19 | 2.03 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 35.50 | 11.05 | 14.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 36.00 | 10.30 | 14.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 36.50 | 9.85 | 13.65 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 37.00 | 9.45 | 12.95 | 11.00 | 0.00 | 0.00% | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:50 PM EST |
| 37.50 | 8.90 | 12.55 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 38.00 | 8.55 | 12.00 | 5.80 | 0.00 | 0.00% | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:50 PM EST |
| 38.50 | 7.90 | 11.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 39.00 | 8.10 | 10.50 | 9.15 | 0.00 | 0.00% | 0 | 28 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 39.50 | 6.95 | 10.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 40.00 | 7.50 | 8.95 | 7.75 | 0.00 | 0.00% | 0 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:50 PM EST |
| 40.50 | 7.05 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 41.00 | 7.15 | 7.45 | 7.50 | +0.10 | +1.36% | 5 | 100 | 1.04 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 41.50 | 5.95 | 7.50 | 6.76 | 0.00 | 0.00% | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 42.00 | 5.70 | 6.80 | 6.02 | -0.28 | -4.45% | 2 | 77 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 42.50 | 5.25 | 6.75 | 5.85 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 43.00 | 5.15 | 5.50 | 4.80 | -0.41 | -7.87% | 1 | 154 | 0.78 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 43.50 | 4.10 | 5.40 | 5.14 | +0.41 | +8.67% | 1 | 11 | 1.00 | 0.99 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 44.00 | 4.25 | 4.65 | 4.27 | +0.11 | +2.65% | 8 | 122 | 0.80 | 0.99 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 44.50 | 2.75 | 4.95 | 3.69 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.97 | 0.03 | -0.03 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 45.00 | 3.20 | 3.50 | 3.42 | +0.30 | +9.62% | 44 | 176 | 0.49 | 0.96 | 0.05 | -0.04 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 45.50 | 2.71 | 3.10 | 2.84 | +0.07 | +2.53% | 37 | 90 | 0.51 | 0.93 | 0.07 | -0.05 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 46.00 | 2.36 | 2.49 | 2.16 | -0.34 | -13.60% | 38 | 288 | 0.48 | 0.90 | 0.10 | -0.06 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 46.50 | 1.86 | 2.08 | 1.74 | -0.26 | -13.00% | 100 | 80 | 0.44 | 0.85 | 0.14 | -0.08 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 47.00 | 1.51 | 1.65 | 1.40 | -0.24 | -14.64% | 168 | 550 | 0.44 | 0.78 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 47.50 | 1.09 | 1.39 | 1.12 | -0.15 | -11.82% | 34 | 207 | 0.37 | 0.69 | 0.22 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 48.00 | 0.83 | 0.88 | 0.83 | -0.09 | -9.79% | 3,445 | 2,538 | 0.40 | 0.58 | 0.24 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 48.50 | 0.58 | 0.61 | 0.55 | -0.20 | -26.67% | 400 | 735 | 0.40 | 0.46 | 0.23 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 49.00 | 0.36 | 0.41 | 0.35 | -0.18 | -33.97% | 2,638 | 1,531 | 0.40 | 0.35 | 0.21 | -0.10 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 49.50 | 0.23 | 0.25 | 0.25 | -0.11 | -30.56% | 494 | 1,786 | 0.38 | 0.25 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 50.00 | 0.13 | 0.16 | 0.14 | -0.10 | -41.67% | 966 | 1,459 | 0.38 | 0.18 | 0.14 | -0.07 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 51.00 | 0.05 | 0.09 | 0.05 | -0.04 | -44.45% | 165 | 433 | 0.44 | 0.07 | 0.07 | -0.04 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 52.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 179 | 681 | 0.53 | 0.02 | 0.03 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 35 | 4,276 | 0.58 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 54.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 14 | 144 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 38 | 635 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.04 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 30.50 | 0.00 | 0.78 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.46 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 31.50 | 0.00 | 1.13 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.68 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 1.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 1.13 | 0.01 | % | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST | |
| 34.00 | 0.00 | 0.20 | 0.08 | % | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST | |
| 34.50 | 0.00 | 0.58 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.64 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.64 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 449 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.04 | 0.35 | +0.26 | +288.89% | 1 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 336 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 6 | 323 | 0.64 | -0.01 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 44.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 215 | 0.50 | -0.03 | 0.03 | -0.03 | 3/31/2025 | 4/1/2025 3:59:50 PM EST |
| 45.00 | 0.03 | 0.06 | 0.06 | -0.02 | -25.00% | 153 | 1,576 | 0.48 | -0.04 | 0.05 | -0.04 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 45.50 | 0.05 | 0.08 | 0.07 | -0.02 | -22.23% | 168 | 943 | 0.45 | -0.07 | 0.07 | -0.05 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 46.00 | 0.08 | 0.11 | 0.11 | -0.03 | -21.43% | 129 | 1,299 | 0.43 | -0.10 | 0.10 | -0.06 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 46.50 | 0.13 | 0.16 | 0.21 | 0.00 | 0.00% | 90 | 311 | 0.41 | -0.15 | 0.14 | -0.08 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 47.00 | 0.22 | 0.25 | 0.25 | -0.07 | -21.88% | 302 | 576 | 0.40 | -0.22 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 47.50 | 0.20 | 0.38 | 0.39 | -0.10 | -20.41% | 526 | 1,004 | 0.39 | -0.31 | 0.22 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 48.00 | 0.51 | 0.64 | 0.60 | -0.06 | -9.10% | 610 | 765 | 0.38 | -0.42 | 0.24 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 48.50 | 0.68 | 0.83 | 0.81 | -0.09 | -10.00% | 409 | 429 | 0.38 | -0.54 | 0.23 | -0.11 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 49.00 | 0.96 | 1.11 | 1.15 | +0.06 | +5.51% | 219 | 415 | 0.33 | -0.65 | 0.21 | -0.10 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 49.50 | 1.21 | 1.48 | 1.47 | +0.01 | +0.69% | 10 | 79 | 0.37 | -0.75 | 0.18 | -0.09 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 50.00 | 1.00 | 2.02 | 2.26 | +0.40 | +21.51% | 12 | 82 | 0.28 | -0.82 | 0.14 | -0.07 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 51.00 | 2.35 | 3.05 | 3.05 | +0.20 | +7.02% | 1 | 25 | 0.75 | -0.93 | 0.07 | -0.04 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 52.00 | 2.76 | 5.10 | 10.21 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.03 | -0.01 | 2/28/2025 | 4/1/2025 3:59:50 PM EST |
| 53.00 | 3.85 | 5.95 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 4/1/2025 3:59:50 PM EST |
| 54.00 | 4.50 | 6.85 | 11.44 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:50 PM EST |
| 55.00 | 5.65 | 7.85 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:50 PM EST |
| 56.00 | 6.70 | 8.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 57.00 | 7.80 | 9.95 | 9.01 | % | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:50 PM EST | |
| 58.00 | 8.60 | 11.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 59.00 | 9.65 | 11.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 60.00 | 10.65 | 12.80 | 11.85 | 0.00 | 0.00% | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:50 PM EST |