Options Chain for NEWMONT CORP COM (NEM) - $128.09 as of 9/7/2026 5:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 76.40 | 80.40 | 78.40 | 45.90 | 0.00 | 0.00% | 1.57 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:13 PM EST |
| 55.00 | 71.40 | 75.45 | 73.43 | % | 1.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 60.00 | 67.20 | 69.85 | 68.53 | % | 1.14 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 65.00 | 61.45 | 65.50 | 63.48 | 49.38 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 57.25 | 59.45 | 58.35 | 21.69 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 52.30 | 54.90 | 53.60 | 18.00 | 0.00 | 0.00% | 0.71 | 0 | 51 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 46.55 | 49.50 | 48.03 | 44.65 | 0.00 | 0.00% | 0.60 | 0 | 22 | 0.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 82.50 | 44.05 | 48.05 | 46.05 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 85.00 | 42.55 | 45.55 | 44.05 | 42.02 | 0.00 | 0.00% | 0.52 | 0 | 121 | 1.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 87.50 | 40.05 | 42.10 | 41.08 | 30.50 | 0.00 | 0.00% | 0.47 | 0 | 38 | 0.79 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 37.50 | 39.65 | 38.58 | 39.20 | +1.25 | +3.30% | 0.43 | 1 | 172 | 0.78 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 92.50 | 35.15 | 37.15 | 36.15 | 39.75 | 0.00 | 0.00% | 0.39 | 0 | 128 | 0.70 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 32.70 | 35.55 | 34.13 | 33.32 | 0.00 | 0.00% | 0.36 | 0 | 821 | 0.78 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 97.50 | 30.20 | 32.30 | 31.25 | 28.62 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.63 | 0.98 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 27.85 | 29.85 | 28.85 | 30.42 | 0.00 | 0.00% | 0.29 | 0 | 2,206 | 0.59 | 0.97 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 23.20 | 25.10 | 24.15 | 20.88 | 0.00 | 0.00% | 0.23 | 0 | 248 | 0.53 | 0.94 | 0.01 | -0.04 | 9/1/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 19.15 | 20.20 | 19.68 | 19.53 | -2.57 | -11.63% | 0.18 | 2 | 1,470 | 0.48 | 0.88 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 15.05 | 16.20 | 15.63 | 17.43 | 0.00 | 0.00% | 0.14 | 0 | 748 | 0.45 | 0.80 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 11.80 | 12.50 | 12.15 | 11.95 | -2.02 | -14.46% | 0.10 | 16 | 2,227 | 0.45 | 0.70 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 8.65 | 9.30 | 8.98 | 9.17 | -1.58 | -14.70% | 0.07 | 48 | 3,755 | 0.43 | 0.60 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 6.45 | 7.00 | 6.73 | 6.61 | -1.32 | -16.65% | 0.05 | 168 | 1,657 | 0.44 | 0.48 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 4.60 | 5.10 | 4.85 | 4.80 | -1.05 | -17.95% | 0.04 | 71 | 1,718 | 0.44 | 0.38 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 3.25 | 3.45 | 3.35 | 3.30 | -0.89 | -21.25% | 0.02 | 2,117 | 11,420 | 0.44 | 0.29 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 145.00 | 1.92 | 2.45 | 2.19 | 2.30 | -0.61 | -20.97% | 0.02 | 26 | 1,450 | 0.43 | 0.21 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 150.00 | 1.36 | 1.60 | 1.48 | 1.60 | -0.38 | -19.20% | 0.01 | 106 | 776 | 0.44 | 0.15 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 155.00 | 0.84 | 1.10 | 0.97 | 1.02 | -0.33 | -24.45% | 0.01 | 8 | 2,526 | 0.44 | 0.10 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 160.00 | 0.63 | 0.76 | 0.70 | 0.68 | -0.27 | -28.43% | 0.00 | 87 | 270 | 0.44 | 0.07 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 165.00 | 0.30 | 0.61 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2,264 | 0.45 | 0.04 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 170.00 | 0.27 | 0.39 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 10 | 31 | 0.46 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 175.00 | 0.13 | 0.36 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 180.00 | 0.06 | 0.44 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.49 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 185.00 | 0.08 | 0.23 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:13 PM EST |
| 82.50 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 87.50 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.69 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:13 PM EST |
| 90.00 | 0.04 | 0.17 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.48 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.57 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 95.00 | 0.10 | 0.42 | 0.26 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 1,417 | 0.48 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 97.50 | 0.15 | 0.29 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.44 | -0.02 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 100.00 | 0.22 | 0.33 | 0.28 | 0.28 | +0.01 | +3.71% | 0.00 | 28 | 1,014 | 0.45 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 105.00 | 0.49 | 0.64 | 0.57 | 0.60 | +0.10 | +20.00% | 0.01 | 28 | 10,177 | 0.41 | -0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 110.00 | 0.92 | 1.32 | 1.12 | 1.12 | +0.22 | +24.45% | 0.01 | 12 | 5,659 | 0.41 | -0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 115.00 | 1.90 | 2.09 | 2.00 | 1.97 | +0.33 | +20.13% | 0.02 | 125 | 11,523 | 0.40 | -0.20 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 120.00 | 2.98 | 3.55 | 3.27 | 3.45 | +0.60 | +21.06% | 0.03 | 1,339 | 3,064 | 0.39 | -0.30 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 125.00 | 5.30 | 5.50 | 5.40 | 5.40 | +0.80 | +17.40% | 0.04 | 74 | 782 | 0.40 | -0.40 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 130.00 | 7.40 | 8.30 | 7.85 | 8.00 | +1.13 | +16.45% | 0.06 | 7 | 672 | 0.39 | -0.52 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 4:00:13 PM EST |
| 135.00 | 9.80 | 11.45 | 10.63 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 265 | 0.37 | -0.62 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 140.00 | 13.85 | 15.05 | 14.45 | 17.75 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.38 | -0.71 | 0.02 | -0.08 | 9/2/2026 | 9/4/2026 4:00:13 PM EST |
| 145.00 | 18.15 | 19.05 | 18.60 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.38 | -0.79 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 4:00:13 PM EST |
| 150.00 | 22.15 | 23.55 | 22.85 | 25.40 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.35 | -0.85 | 0.01 | -0.06 | 8/31/2026 | 9/4/2026 4:00:13 PM EST |
| 155.00 | 26.45 | 28.65 | 27.55 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.57 | -0.90 | 0.01 | -0.04 | 8/24/2026 | 9/4/2026 4:00:13 PM EST |
| 160.00 | 31.00 | 33.85 | 32.43 | 32.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.65 | -0.93 | 0.01 | -0.03 | 8/28/2026 | 9/4/2026 4:00:13 PM EST |
| 165.00 | 36.05 | 39.00 | 37.53 | % | 0.23 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 170.00 | 40.10 | 43.45 | 41.78 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:13 PM EST | |||
| 175.00 | 45.55 | 48.40 | 46.98 | % | 0.27 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 180.00 | 50.45 | 53.05 | 51.75 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:13 PM EST | |||
| 185.00 | 55.50 | 58.10 | 56.80 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:13 PM EST |