NEM option chain Newmont Corporation
Cboe delayed options data · as of 15:40 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.2% (111.48–123.78) · ATM IV 69.5% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 47.10 | 49.75 | 17 | 362.3% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 2.13 | 382.5% | 0.00 | 0.0000 | 0.000 | |||
| 42.10 | 44.75 | 20 | 321.4% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 116 | 340.1% | 0.00 | 0.0000 | 0.000 | ||
| 37.10 | 39.70 | 280.8% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 300.1% | 0.00 | 0.0000 | -0.000 | ||||
| 32.10 | 34.65 | 2 | 242.5% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 1 | 262.0% | -0.00 | 0.0000 | -0.000 | ||
| 27.15 | 29.50 | 1 | 204.4% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 1.15 | 42 | 193.2% | -0.00 | 0.0002 | -0.001 | ||
| 22.15 | 24.75 | 6 | 178.6% | 1.00 | 0.0008 | -0.002 | 95 | 0 | 1.00 | 3 | 156.3% | -0.00 | 0.0008 | -0.005 | ||
| 20.10 | 22.75 | 1 | 163.9% | 1.00 | 0.0014 | -0.007 | 97 | 0 | 1.07 | 146.5% | -0.00 | 0.0014 | -0.009 | |||
| 19.15 | 21.65 | 155.9% | 0.99 | 0.0018 | -0.010 | 98 | 0 | 0.9300 | 3 | 135.7% | -0.01 | 0.0018 | -0.013 | |||
| 18.20 | 20.70 | 152.0% | 0.99 | 0.0024 | -0.015 | 99 | 0 | 0.8100 | 125.6% | -0.01 | 0.0024 | -0.017 | ||||
| 17.05 | 19.00 | 4 | 40 | 121.0% | 0.99 | 0.0032 | -0.021 | 100 | 0 | 0.5400 | 202 | 109.4% | -0.01 | 0.0032 | -0.023 | |
| 16.15 | 18.55 | 133.8% | 0.99 | 0.0042 | -0.029 | 101 | 0.0100 | 0.1300 | 2 | 15 | 81.2% | -0.01 | 0.0042 | -0.031 | ||
| 15.15 | 17.70 | 131.0% | 0.98 | 0.0055 | -0.039 | 102 | 0 | 0.1600 | 37 | 78.3% | -0.02 | 0.0055 | -0.041 | |||
| 14.05 | 16.25 | 110.7% | 0.98 | 0.0071 | -0.053 | 103 | 0.0200 | 0.1100 | 110 | 71.3% | -0.02 | 0.0072 | -0.054 | |||
| 13.05 | 15.65 | 114.5% | 0.97 | 0.0092 | -0.070 | 104 | 0.0200 | 0.1200 | 6 | 40 | 67.7% | -0.03 | 0.0092 | -0.072 | ||
| 12.20 | 14.65 | 6 | 111.3% | 0.96 | 0.0116 | -0.092 | 105 | 0.0400 | 0.2200 | 9 | 183 | 70.6% | -0.04 | 0.0116 | -0.093 | |
| 11.55 | 13.70 | 1 | 112.8% | 0.94 | 0.0145 | -0.118 | 106 | 0.1200 | 0.2000 | 4 | 53 | 68.5% | -0.06 | 0.0145 | -0.120 | |
| 10.30 | 12.75 | 102.1% | 0.93 | 0.0178 | -0.150 | 107 | 0.1100 | 0.2400 | 4 | 165 | 64.7% | -0.07 | 0.0178 | -0.152 | ||
| 9.35 | 11.85 | 4 | 98.1% | 0.91 | 0.0215 | -0.187 | 108 | 0.1700 | 0.4900 | 16 | 19 | 69.5% | -0.09 | 0.0216 | -0.188 | |
| 8.65 | 10.85 | 1 | 96.2% | 0.88 | 0.0255 | -0.228 | 109 | 0.2100 | 0.7900 | 2 | 102 | 72.0% | -0.12 | 0.0256 | -0.229 | |
| 7.90 | 9.80 | 38 | 92.2% | 0.85 | 0.0298 | -0.271 | 110 | 0.4300 | 0.6000 | 45 | 262 | 66.5% | -0.15 | 0.0298 | -0.273 | |
| 6.60 | 9.20 | 1 | 24 | 86.3% | 0.82 | 0.0340 | -0.316 | 111 | 0.4300 | 0.8900 | 5 | 62 | 65.7% | -0.18 | 0.0341 | -0.318 |
| 5.80 | 8.25 | 24 | 82.2% | 0.78 | 0.0383 | -0.361 | 112 | 0.7600 | 1.08 | 7 | 113 | 67.5% | -0.22 | 0.0384 | -0.362 | |
| 5.20 | 6.25 | 30 | 65.9% | 0.74 | 0.0422 | -0.402 | 113 | 1.08 | 1.27 | 1 | 132 | 67.6% | -0.26 | 0.0424 | -0.404 | |
| 4.85 | 5.60 | 20 | 71.2% | 0.70 | 0.0458 | -0.439 | 114 | 1.26 | 1.62 | 30 | 67 | 66.7% | -0.30 | 0.0460 | -0.441 | |
| 4.15 | 4.95 | 153 | 70.5% | 0.65 | 0.0488 | -0.469 | 115 | 1.69 | 1.97 | 10 | 305 | 67.7% | -0.35 | 0.0490 | -0.471 | |
| 3.65 | 4.40 | 4 | 105 | 72.1% | 0.60 | 0.0511 | -0.491 | 116 | 2.08 | 2.48 | 5 | 261 | 68.9% | -0.40 | 0.0513 | -0.493 |
| 3.10 | 3.80 | 43 | 62 | 71.3% | 0.55 | 0.0524 | -0.504 | 117 | 2.51 | 2.86 | 30 | 243 | 67.8% | -0.46 | 0.0526 | -0.506 |
| 2.65 | 3.30 | 32 | 153 | 71.7% | 0.49 | 0.0528 | -0.507 | 118 | 3.00 | 3.35 | 28 | 109 | 67.4% | -0.51 | 0.0530 | -0.509 |
| 2.18 | 2.88 | 18 | 126 | 71.7% | 0.44 | 0.0522 | -0.500 | 119 | 3.55 | 4.05 | 2 | 132 | 68.8% | -0.56 | 0.0524 | -0.503 |
| 1.79 | 2.41 | 16 | 401 | 70.8% | 0.39 | 0.0507 | -0.484 | 120 | 4.15 | 4.80 | 117 | 70.4% | -0.61 | 0.0509 | -0.487 | |
| 1.47 | 2.05 | 2 | 243 | 70.9% | 0.34 | 0.0484 | -0.460 | 121 | 4.80 | 5.20 | 1 | 66 | 67.1% | -0.66 | 0.0486 | -0.462 |
| 1.18 | 1.77 | 42 | 1,125 | 71.4% | 0.30 | 0.0455 | -0.429 | 122 | 5.45 | 5.90 | 645 | 66.2% | -0.70 | 0.0458 | -0.431 | |
| 0.9600 | 1.34 | 6 | 502 | 69.6% | 0.26 | 0.0422 | -0.392 | 123 | 6.15 | 6.65 | 18 | 65.3% | -0.75 | 0.0424 | -0.394 | |
| 0.7300 | 1.26 | 1 | 329 | 71.5% | 0.22 | 0.0386 | -0.352 | 124 | 5.75 | 8.10 | 56 | 55.9% | -0.79 | 0.0388 | -0.353 | |
| 0.5700 | 1.01 | 30 | 450 | 71.0% | 0.18 | 0.0347 | -0.309 | 125 | 6.45 | 8.80 | 26 | 47.4% | -0.82 | 0.0349 | -0.310 | |
| 0.3900 | 0.8600 | 3 | 70 | 70.7% | 0.15 | 0.0308 | -0.267 | 126 | 7.25 | 9.65 | 13 | -0.85 | 0.0310 | -0.267 | ||
| 0.3600 | 0.6500 | 120 | 71.1% | 0.12 | 0.0269 | -0.225 | 127 | 7.95 | 10.50 | 11 | -0.88 | 0.0270 | -0.225 | |||
| 0.2500 | 0.6000 | 4 | 62 | 72.4% | 0.10 | 0.0232 | -0.187 | 128 | 8.85 | 11.35 | 10 | -0.90 | 0.0233 | -0.187 | ||
| 0.2200 | 0.4000 | 4 | 652 | 71.1% | 0.08 | 0.0197 | -0.154 | 129 | 9.90 | 12.25 | 18 | -0.92 | 0.0198 | -0.152 | ||
| 0.1500 | 0.3600 | 4 | 1,278 | 72.1% | 0.06 | 0.0165 | -0.125 | 130 | 10.70 | 13.15 | 44 | -0.94 | 0.0166 | -0.123 | ||
| 0.1100 | 0.3200 | 1 | 92 | 73.4% | 0.05 | 0.0138 | -0.102 | 131 | 11.70 | 14.10 | 1 | 1 | -0.95 | 0.0139 | -0.100 | |
| 0.0800 | 0.2300 | 3 | 39 | 72.5% | 0.04 | 0.0115 | -0.084 | 132 | 12.75 | 15.05 | 1 | 30 | -0.96 | 0.0116 | -0.082 | |
| 0.0600 | 0.2000 | 4 | 20 | 73.7% | 0.03 | 0.0097 | -0.070 | 133 | 13.50 | 16.00 | -0.97 | 0.0098 | -0.068 | |||
| 0.0100 | 0.2100 | 3 | 19 | 75.1% | 0.03 | 0.0082 | -0.060 | 134 | 14.60 | 16.70 | 1 | -0.97 | 0.0083 | -0.058 | ||
| 0.0200 | 0.1400 | 2 | 134 | 74.6% | 0.02 | 0.0071 | -0.053 | 135 | 15.50 | 18.00 | 1 | 1 | -0.98 | 0.0071 | -0.051 | |
| 0.0500 | 0.0900 | 14 | 10 | 76.3% | 0.02 | 0.0062 | -0.048 | 136 | 16.60 | 18.95 | -0.98 | 0.0062 | -0.046 | |||
| 0 | 0.0600 | 3 | 63 | 70.6% | 0.02 | 0.0055 | -0.044 | 137 | 17.40 | 19.95 | -0.98 | 0.0055 | -0.043 | |||
| 0.0200 | 0.0500 | 8 | 200 | 75.0% | 0.02 | 0.0049 | -0.040 | 138 | 18.45 | 20.95 | -0.99 | 0.0048 | -0.039 | |||
| 0.0100 | 0.0500 | 43 | 45 | 76.4% | 0.02 | 0.0044 | -0.037 | 139 | 19.40 | 21.95 | -0.99 | 0.0043 | -0.037 | |||
| 0 | 0.2400 | 71 | 96.6% | 0.01 | 0.0039 | -0.035 | 140 | 20.40 | 22.95 | -0.99 | 0.0039 | -0.035 | ||||
| 0 | 0.0400 | 17 | 78.1% | 0.01 | 0.0036 | -0.033 | 141 | 21.45 | 23.95 | -0.99 | 0.0035 | -0.033 | ||||
| 0 | 0.0300 | 6 | 78.3% | 0.01 | 0.0032 | -0.030 | 142 | 22.35 | 24.95 | 2 | -0.99 | 0.0031 | -0.031 | |||
| 0 | 0.0300 | 6 | 80.8% | 0.01 | 0.0029 | -0.028 | 143 | 23.40 | 25.95 | 2 | -0.99 | 0.0028 | -0.029 | |||
| 0 | 0.0300 | 35 | 83.4% | 0.01 | 0.0026 | -0.026 | 144 | 24.55 | 26.95 | -0.99 | 0.0025 | -0.027 | ||||
| 0 | 0.0300 | 16 | 85.9% | 0.01 | 0.0024 | -0.024 | 145 | 25.50 | 27.95 | -0.99 | 0.0022 | -0.026 | ||||
| 0 | 0.0200 | 3 | 84.8% | 0.01 | 0.0022 | -0.022 | 146 | 26.70 | 28.90 | -0.99 | 0.0020 | -0.024 | ||||
| 0 | 0.4200 | 1 | 139.3% | 0.01 | 0.0014 | -0.016 | 150 | 30.40 | 32.95 | -1.00 | 0.0012 | -0.020 | ||||
| 0 | 1.02 | 181.8% | 0.00 | 0.0008 | -0.010 | 155 | 35.45 | 37.95 | -1.00 | 0.0006 | -0.016 | |||||
| 0 | 0.0200 | 16 | 116.1% | 0.00 | 0.0005 | -0.006 | 160 | 40.50 | 43.70 | -1.00 | 0.0003 | -0.014 | ||||
| 0 | 0.2200 | 5 | 165.5% | 0.00 | 0.0003 | -0.003 | 165 | 45.55 | 48.35 | -1.00 | 0.0001 | -0.013 | ||||
| 0 | 0.2200 | 2 | 177.7% | 0.00 | 0.0001 | -0.002 | 170 | 50.35 | 53.55 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.2200 | 4 | 189.4% | 0.00 | 0.0001 | -0.001 | 175 | 55.55 | 58.55 | -1.00 | 0.0000 | -0.013 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs