Options Chain for NEWMONT CORP COM (NEM) - $52.55 as of 5/30/2025 5:43:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 23.70 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 17.60 | 18.25 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 38.00 | 14.60 | 14.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 39.00 | 13.40 | 13.80 | 13.60 | 0.00 | 0.00% | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 12.40 | 13.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 41.00 | 10.90 | 11.85 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 42.00 | 10.65 | 11.75 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 9.70 | 9.85 | 7.78 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 44.00 | 8.60 | 9.55 | 8.45 | -0.25 | -2.88% | 13 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 44.50 | 8.15 | 9.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 7.65 | 8.35 | 7.10 | +2.85 | +67.06% | 15 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.50 | 7.15 | 8.05 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 46.00 | 6.65 | 6.90 | 6.85 | 0.00 | 0.00% | 0 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 46.50 | 6.15 | 6.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 5.65 | 5.95 | 5.65 | -0.25 | -4.24% | 8 | 2 | 0.61 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 5.20 | 5.35 | % | 0 | 0 | 0.60 | 0.98 | 0.02 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 48.00 | 4.65 | 5.80 | 4.45 | -0.20 | -4.31% | 7 | 8 | 0.86 | 0.97 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 48.50 | 4.20 | 5.45 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.95 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 49.00 | 2.99 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.93 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 49.50 | 2.90 | 4.30 | 4.06 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.91 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 2.83 | 3.00 | 2.39 | -0.51 | -17.59% | 2 | 275 | 0.47 | 0.87 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 51.00 | 2.02 | 2.24 | 1.65 | -0.46 | -21.81% | 18 | 210 | 0.35 | 0.77 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 52.00 | 1.33 | 1.39 | 1.10 | -0.20 | -15.39% | 161 | 293 | 0.33 | 0.63 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 53.00 | 0.79 | 0.98 | 0.79 | -0.02 | -2.47% | 497 | 766 | 0.35 | 0.46 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 54.00 | 0.42 | 0.48 | 0.39 | -0.09 | -18.75% | 728 | 825 | 0.32 | 0.30 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 0.22 | 0.25 | 0.23 | -0.04 | -14.82% | 173 | 1,588 | 0.33 | 0.19 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 56.00 | 0.11 | 0.13 | 0.10 | -0.06 | -37.50% | 39 | 600 | 0.34 | 0.11 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 57.00 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 2 | 202 | 0.34 | 0.06 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 58.00 | 0.02 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 214 | 0.37 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 5 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 2.13 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 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 | 0.45 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.06 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.46 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.27 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 44.50 | 0.00 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 46.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 0.01 | 0.11 | 0.03 | -0.02 | -40.00% | 2 | 122 | 0.46 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 48.00 | 0.02 | 0.08 | 0.03 | -0.04 | -57.15% | 60 | 515 | 0.39 | -0.03 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 48.50 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 33 | 56 | 0.38 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 49.00 | 0.07 | 0.10 | 0.08 | -0.01 | -11.12% | 33 | 162 | 0.37 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 49.50 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 38 | 262 | 0.35 | -0.09 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.14 | 0.17 | 0.17 | -0.04 | -19.05% | 152 | 415 | 0.34 | -0.13 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 51.00 | 0.29 | 0.33 | 0.31 | -0.10 | -24.39% | 219 | 442 | 0.33 | -0.23 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 52.00 | 0.57 | 0.63 | 0.66 | -0.09 | -12.00% | 145 | 514 | 0.32 | -0.37 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 53.00 | 1.03 | 1.08 | 1.09 | -0.12 | -9.92% | 100 | 694 | 0.31 | -0.54 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 54.00 | 1.49 | 1.77 | 2.03 | +0.28 | +16.00% | 44 | 265 | 0.32 | -0.70 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 2.31 | 2.52 | 2.80 | +0.18 | +6.87% | 5 | 29 | 0.27 | -0.81 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 56.00 | 2.85 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.89 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 57.00 | 3.35 | 4.45 | % | 0 | 0 | 0.62 | -0.94 | 0.04 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 58.00 | 5.25 | 5.40 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 59.00 | 5.50 | 6.40 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 60.00 | 7.25 | 7.40 | 6.66 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 61.00 | 8.20 | 8.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 62.00 | 8.40 | 9.40 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 63.00 | 9.30 | 10.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 64.00 | 10.50 | 11.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 65.00 | 11.40 | 12.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 66.00 | 12.80 | 13.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 67.00 | 13.50 | 14.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 70.00 | 17.20 | 17.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 21.35 | 22.35 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 80.00 | 26.05 | 28.15 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |