NEM option chain Newmont Corporation
Cboe delayed options data · as of 22:00 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 ±5.3% (111.80–124.22) · ATM IV 62.8% · P/C open interest 0.59
| 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 | |
| 47.50 | 50.20 | 17 | 325.0% | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.2300 | 164.3% | 0.00 | 0.0000 | 0.000 | |||
| 42.15 | 44.40 | 20 | 228.6% | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.13 | 116 | 306.1% | 0.00 | 0.0000 | -0.000 | ||
| 37.30 | 39.60 | 220.3% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 270.4% | -0.00 | 0.0000 | -0.000 | ||||
| 32.10 | 34.65 | 2 | 183.5% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.13 | 1 | 236.4% | -0.00 | 0.0001 | -0.001 | ||
| 27.10 | 29.60 | 1 | 153.8% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.2400 | 42 | 129.8% | -0.00 | 0.0002 | -0.002 | ||
| 22.30 | 24.50 | 2 | 5 | 131.8% | 1.00 | 0.0008 | -0.002 | 95 | 0 | 0.2200 | 3 | 105.8% | -0.00 | 0.0008 | -0.005 | |
| 20.30 | 22.60 | 2 | 124.9% | 1.00 | 0.0014 | -0.006 | 97 | 0 | 0.2200 | 97.0% | -0.00 | 0.0014 | -0.009 | |||
| 19.85 | 21.15 | 122.9% | 0.99 | 0.0018 | -0.009 | 98 | 0 | 0.0300 | 5 | 3 | 70.7% | -0.01 | 0.0018 | -0.011 | ||
| 18.60 | 20.25 | 112.8% | 0.99 | 0.0023 | -0.012 | 99 | 0 | 0.2300 | 89.0% | -0.01 | 0.0023 | -0.015 | ||||
| 17.15 | 19.55 | 6 | 43 | 125.6% | 0.99 | 0.0030 | -0.017 | 100 | 0 | 0.0400 | 18 | 402 | 66.0% | -0.01 | 0.0030 | -0.019 |
| 16.75 | 18.55 | 115.0% | 0.99 | 0.0039 | -0.023 | 101 | 0.0100 | 0.0500 | 14 | 17 | 65.7% | -0.01 | 0.0039 | -0.025 | ||
| 15.15 | 17.35 | 85.0% | 0.98 | 0.0051 | -0.031 | 102 | 0 | 0.0600 | 14 | 37 | 62.0% | -0.02 | 0.0051 | -0.033 | ||
| 14.20 | 16.50 | 87.5% | 0.98 | 0.0065 | -0.041 | 103 | 0 | 0.0800 | 70 | 56 | 60.8% | -0.02 | 0.0066 | -0.043 | ||
| 13.40 | 15.70 | 93.7% | 0.97 | 0.0084 | -0.053 | 104 | 0 | 0.1100 | 12 | 39 | 59.8% | -0.03 | 0.0084 | -0.055 | ||
| 12.60 | 14.35 | 6 | 84.6% | 0.96 | 0.0106 | -0.070 | 105 | 0.1000 | 0.1400 | 18 | 180 | 63.9% | -0.04 | 0.0106 | -0.071 | |
| 11.80 | 13.80 | 1 | 93.5% | 0.95 | 0.0133 | -0.089 | 106 | 0.0100 | 0.2300 | 8 | 53 | 59.6% | -0.05 | 0.0133 | -0.091 | |
| 10.45 | 12.85 | 81.8% | 0.93 | 0.0164 | -0.113 | 107 | 0.0400 | 0.6300 | 159 | 13 | 69.5% | -0.07 | 0.0164 | -0.115 | ||
| 9.50 | 11.65 | 4 | 73.2% | 0.91 | 0.0200 | -0.141 | 108 | 0.0100 | 0.7600 | 20 | 9 | 66.9% | -0.09 | 0.0200 | -0.143 | |
| 9.00 | 11.05 | 1 | 83.5% | 0.89 | 0.0238 | -0.173 | 109 | 0.1500 | 0.4900 | 102 | 58.7% | -0.11 | 0.0239 | -0.175 | ||
| 7.95 | 10.00 | 38 | 75.7% | 0.86 | 0.0279 | -0.208 | 110 | 0.3700 | 0.6000 | 55 | 250 | 60.6% | -0.14 | 0.0280 | -0.209 | |
| 7.15 | 9.15 | 24 | 74.6% | 0.83 | 0.0321 | -0.244 | 111 | 0.4900 | 0.9200 | 6 | 58 | 59.3% | -0.17 | 0.0322 | -0.246 | |
| 6.55 | 7.95 | 1 | 24 | 70.7% | 0.79 | 0.0362 | -0.280 | 112 | 0.2900 | 0.8800 | 87 | 144 | 52.9% | -0.21 | 0.0363 | -0.282 |
| 5.65 | 7.45 | 30 | 71.4% | 0.76 | 0.0401 | -0.315 | 113 | 1.07 | 1.20 | 29 | 113 | 62.4% | -0.25 | 0.0402 | -0.317 | |
| 5.30 | 6.35 | 20 | 70.5% | 0.71 | 0.0436 | -0.346 | 114 | 1.33 | 1.78 | 51 | 51 | 65.5% | -0.29 | 0.0437 | -0.348 | |
| 4.20 | 6.00 | 36 | 171 | 68.8% | 0.67 | 0.0465 | -0.373 | 115 | 1.67 | 1.86 | 48 | 283 | 62.5% | -0.34 | 0.0467 | -0.375 |
| 4.10 | 5.20 | 31 | 86 | 72.0% | 0.62 | 0.0489 | -0.393 | 116 | 2.03 | 2.27 | 28 | 251 | 62.5% | -0.38 | 0.0491 | -0.395 |
| 3.50 | 4.20 | 13 | 71 | 67.0% | 0.57 | 0.0504 | -0.406 | 117 | 2.46 | 2.67 | 35 | 226 | 62.2% | -0.43 | 0.0507 | -0.408 |
| 3.00 | 3.35 | 70 | 100 | 63.7% | 0.52 | 0.0512 | -0.412 | 118 | 2.93 | 3.15 | 63 | 70 | 62.0% | -0.49 | 0.0515 | -0.414 |
| 2.51 | 3.50 | 31 | 105 | 70.2% | 0.47 | 0.0512 | -0.409 | 119 | 3.45 | 3.90 | 93 | 46 | 63.9% | -0.54 | 0.0514 | -0.411 |
| 1.92 | 2.92 | 157 | 266 | 68.3% | 0.41 | 0.0503 | -0.399 | 120 | 4.05 | 4.55 | 15 | 112 | 64.7% | -0.59 | 0.0505 | -0.401 |
| 1.73 | 2.76 | 19 | 234 | 70.5% | 0.37 | 0.0486 | -0.382 | 121 | 4.60 | 5.75 | 14 | 59 | 69.9% | -0.64 | 0.0489 | -0.384 |
| 1.45 | 1.79 | 117 | 1,044 | 64.0% | 0.32 | 0.0463 | -0.359 | 122 | 4.80 | 5.60 | 15 | 648 | 55.3% | -0.68 | 0.0465 | -0.361 |
| 1.16 | 1.65 | 27 | 500 | 65.5% | 0.28 | 0.0434 | -0.332 | 123 | 5.40 | 7.15 | 18 | 63.4% | -0.73 | 0.0436 | -0.333 | |
| 0.9400 | 1.38 | 305 | 78 | 65.5% | 0.24 | 0.0400 | -0.300 | 124 | 6.25 | 7.50 | 31 | 25 | 59.0% | -0.77 | 0.0402 | -0.301 |
| 0.7200 | 1.42 | 99 | 366 | 68.8% | 0.20 | 0.0364 | -0.268 | 125 | 6.85 | 8.50 | 5 | 27 | 58.6% | -0.80 | 0.0366 | -0.268 |
| 0.3600 | 1.12 | 9 | 62 | 64.6% | 0.17 | 0.0326 | -0.234 | 126 | 7.45 | 9.35 | 13 | 53.9% | -0.84 | 0.0327 | -0.235 | |
| 0.0900 | 0.7900 | 12 | 110 | 58.9% | 0.14 | 0.0287 | -0.202 | 127 | 7.95 | 10.10 | 11 | -0.87 | 0.0289 | -0.202 | ||
| 0.3000 | 0.6000 | 6 | 59 | 63.7% | 0.11 | 0.0250 | -0.171 | 128 | 9.15 | 11.25 | 10 | 52.9% | -0.89 | 0.0251 | -0.171 | |
| 0.1000 | 0.5800 | 2 | 651 | 63.0% | 0.09 | 0.0214 | -0.143 | 129 | 9.80 | 12.10 | 18 | -0.91 | 0.0216 | -0.143 | ||
| 0.1900 | 0.2700 | 91 | 1,247 | 61.1% | 0.07 | 0.0182 | -0.119 | 130 | 11.05 | 13.05 | 44 | 46.1% | -0.93 | 0.0183 | -0.118 | |
| 0.1700 | 0.2200 | 8 | 90 | 62.5% | 0.06 | 0.0153 | -0.098 | 131 | 12.10 | 14.00 | 1 | 49.1% | -0.94 | 0.0155 | -0.097 | |
| 0 | 0.1800 | 8 | 39 | 57.1% | 0.05 | 0.0128 | -0.081 | 132 | 13.00 | 14.95 | 30 | -0.96 | 0.0130 | -0.080 | ||
| 0.1100 | 0.1400 | 7 | 17 | 63.8% | 0.04 | 0.0107 | -0.067 | 133 | 13.80 | 15.95 | -0.97 | 0.0110 | -0.065 | |||
| 0.0600 | 0.1200 | 2 | 17 | 63.9% | 0.03 | 0.0090 | -0.056 | 134 | 14.80 | 17.00 | -0.97 | 0.0093 | -0.054 | |||
| 0.0400 | 0.1100 | 88 | 52 | 64.5% | 0.03 | 0.0075 | -0.047 | 135 | 15.45 | 18.00 | 1 | -0.98 | 0.0078 | -0.045 | ||
| 0.0300 | 0.0900 | 1 | 9 | 65.2% | 0.02 | 0.0064 | -0.040 | 136 | 16.65 | 18.95 | -0.98 | 0.0067 | -0.038 | |||
| 0 | 0.0900 | 3 | 64 | 65.3% | 0.02 | 0.0055 | -0.035 | 137 | 17.90 | 19.75 | 2 | -0.99 | 0.0057 | -0.033 | ||
| 0 | 0.0700 | 200 | 6 | 65.7% | 0.02 | 0.0048 | -0.031 | 138 | 18.45 | 20.95 | -0.99 | 0.0049 | -0.029 | |||
| 0.0100 | 0.2600 | 23 | 27 | 83.5% | 0.01 | 0.0042 | -0.028 | 139 | 19.65 | 21.80 | 6 | -0.99 | 0.0042 | -0.027 | ||
| 0.0300 | 0.0500 | 71 | 72.1% | 0.01 | 0.0037 | -0.025 | 140 | 20.80 | 22.85 | 2 | -0.99 | 0.0036 | -0.024 | |||
| 0 | 0.2500 | 17 | 88.3% | 0.01 | 0.0033 | -0.023 | 141 | 21.70 | 23.65 | 4 | -0.99 | 0.0032 | -0.022 | |||
| 0 | 0.2400 | 6 | 90.6% | 0.01 | 0.0029 | -0.021 | 142 | 22.75 | 24.55 | 2 | -0.99 | 0.0028 | -0.021 | |||
| 0 | 0.0400 | 4 | 6 | 73.4% | 0.01 | 0.0026 | -0.020 | 143 | 23.75 | 25.60 | 32 | -0.99 | 0.0024 | -0.020 | ||
| 0 | 0.0300 | 35 | 73.3% | 0.01 | 0.0024 | -0.018 | 144 | 24.75 | 26.95 | 8 | -1.00 | 0.0021 | -0.019 | |||
| 0 | 0.0300 | 16 | 75.6% | 0.01 | 0.0021 | -0.017 | 145 | 25.80 | 27.90 | 14 | -1.00 | 0.0018 | -0.018 | |||
| 0 | 0.0300 | 3 | 77.8% | 0.01 | 0.0019 | -0.016 | 146 | 26.75 | 28.50 | 32 | -1.00 | 0.0016 | -0.017 | |||
| 0 | 0.0200 | 1 | 83.0% | 0.00 | 0.0013 | -0.011 | 150 | 30.80 | 32.65 | 4 | -1.00 | 0.0008 | -0.015 | |||
| 0 | 0.0200 | 93.1% | 0.00 | 0.0008 | -0.007 | 155 | 35.80 | 37.85 | 2 | -1.00 | 0.0003 | -0.014 | ||||
| 0 | 0.2200 | 3 | 18 | 135.3% | 0.00 | 0.0004 | -0.004 | 160 | 40.85 | 42.95 | -1.00 | 0.0001 | -0.014 | |||
| 0 | 0.0200 | 5 | 112.0% | 0.00 | 0.0003 | -0.003 | 165 | 45.90 | 47.95 | 16 | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.0200 | 2 | 120.8% | 0.00 | 0.0001 | -0.002 | 170 | 50.75 | 52.95 | 22 | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.2200 | 4 | 168.0% | 0.00 | 0.0001 | -0.001 | 175 | 55.75 | 57.95 | 6 | -1.00 | 0.0000 | -0.014 | |||
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