NEM - Options Database

NEM

NEWMONT CORP

$98.20 +1.20%

$98.60 (+0.41%)🌙

as of 07/06 06:03 PM

(7/2 18:03) ◀

Monday, July 6, 2026 (6:03pm)

▶ (7/7 18:03)

◀ 7/6 18:03 ▶

Option Volume

Detail

ℹ

Current (07/06) 11,818

Calls: 8,684 (73%)

Puts: 3,134 (27%)

Prior (07/02) 18,749

Calls: 12,946 (69%)

Puts: 5,803 (31%)

Current vs Prior -36.97%

Calls: -32.92% (Calls)

Puts: -45.99% (Puts)

Prior 7-Day Total 150,303

Calls: 116,187 (77%)

Puts: 34,116 (23%)

Prior 7-Day Average 25,050

Calls: 16,598 (77%)

Puts: 4,873 (23%)

Current vs Prior 7-Day Avg -52.82%

Calls: -47.68%

Puts: -35.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $6.49M

Calls: $5.40M (83%)

Puts: $1.09M (17%)

Prior (07/02) $6.70M

Calls: $4.21M (63%)

Puts: $2.49M (37%)

Current vs Prior -3.14%

Calls: +28.42%

Puts: -56.43%

Prior 7-Day Total $45.52M

Calls: $23.17M (51%)

Puts: $22.36M (49%)

Prior 7-Day Average $7.59M

Calls: $3.31M (51%)

Puts: $3.19M (49%)

Current vs Prior 7-Day Avg -14.51%

Calls: +63.21%

Puts: -66.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.36

Prior (07/02) 0.45

Current vs Prior -19.49%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -2.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 547,127

Calls: 338,034 (62%)

Puts: 209,093 (38%)

Prior (07/02) 551,446

Calls: 340,043 (62%)

Puts: 211,403 (38%)

Current vs Prior -0.78%

Prior 7-Day Total 2,978,513

Calls: 1,802,661 (61%)

Puts: 1,175,852 (39%)

Prior 7-Day Average 496,418

Calls: 300,443 (61%)

Puts: 195,975 (39%)

Current vs Prior 7-Day Avg +10.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.65% | 6.92%6.92% | 15.17%

Prior 5.28% | 7.65%-- | --

Current vs Prior -11.80% | -9.44%-- | --

Prior 7-Day Avg 4.14% | 6.69%-- | --

Current vs 7-Day Avg +12.32% | +3.49%-- | --

Prior 7-Day Eod 5.28% | 7.65%-- | --

Current vs 7-Day Eod -11.80% | -9.44%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Prior 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.91% | 20.14%

Calls: 23.64% | 20.81%

Puts: 30.17% | 19.47%

Current vs 7-Day Avg -14.46% | +5.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($5.40M) vs puts ($1.09M). Extreme bullish P/C ratio of 0.36 - heavy call buying (8,684 calls vs 3,134 puts). Call-heavy open interest (338,034 calls vs 209,093 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	6.85	7.20	$7.03	5.0%	2	0.63	53
$100.00	Jul 17	2.25	2.40	$2.33	6.4%	121	0.41	1.5K
$99.00	Jul 31	4.90	5.25	$5.08	6.9%	11	0.52	24
$96.00	Jul 10	3.20	3.45	$3.33	7.5%	38	0.67	82
$100.00	Jul 24	3.80	4.10	$3.95	7.6%	5	0.47	152

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	9.70	10.55	$10.13	8.4%	--	0.66	15
$98.00	Jul 31	4.90	5.35	$5.13	8.8%	107	0.46	28
$105.00	Jul 24	8.50	9.30	$8.90	9.0%	2	0.70	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.49)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 10	0.45	0.53	$0.49	16.3%	181	0.18	63

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.55	0.65	$0.60	16.7%	52	0.14	1.8K
$92.00	Jul 17	0.85	0.99	$0.92	15.2%	154	0.21	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 10	16.85	19.45	$18.15	14.3%	1	1.00	14
$82.00	Jul 10	14.85	17.45	$16.15	16.1%	2	1.00	6
$83.00	Jul 10	13.70	17.10	$15.40	22.1%	2	1.00	--
$85.00	Jul 17	12.10	15.30	$13.70	23.4%	--	1.00	27
$87.50	Jul 17	9.70	12.95	$11.33	28.7%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	16.30	18.25	$17.27	11.3%	5	0.96	834
$105.00	Jul 10	6.75	9.00	$7.88	28.6%	8	0.92	48
$110.00	Jul 17	11.80	14.00	$12.90	17.1%	14	0.91	3.4K
$113.00	Jul 31	14.50	17.80	$16.15	20.4%	--	0.86	34
$104.00	Jul 10	5.25	8.05	$6.65	42.1%	--	0.86	18

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 7.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.82	1.07	$0.95	26.3%	1.2K	0.21	3.7K
$98.00	Jul 17	3.25	3.55	$3.40	8.8%	400	0.50	410
$95.00	Jul 17	4.80	5.20	$5.00	8.0%	359	0.67	674
$100.00	Jul 10	1.12	1.30	$1.21	14.9%	339	0.36	956
$106.00	Jul 10	0.10	0.17	$0.14	50.0%	326	0.06	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 7	0.13	2.64	$1.39	180.6%	200	0.13	2
$90.00	Jul 10	0.09	0.11	$0.10	20.0%	158	0.05	87
$98.00	Jul 10	1.77	2.12	$1.95	17.9%	156	0.48	87
$92.00	Jul 17	0.85	0.99	$0.92	15.2%	154	0.21	173
$97.00	Jul 17	2.35	3.20	$2.78	30.6%	154	0.45	82

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 45.9%, max 182.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 10	Jul 17	137.3%	48.6%	182.7%	9	54
$113.00	Jul 10	Jul 31	123.8%	48.5%	155.4%	23	81
$114.00	Jul 10	Jul 31	124.0%	57.0%	117.7%	110	227
$109.00	Jul 10	Jul 24	108.0%	63.7%	69.5%	2	62
$116.00	Jul 10	Jul 24	99.4%	59.8%	66.1%	1	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 10	Aug 14	137.3%	48.6%	182.8%	18	153
$86.00	Jul 10	Aug 14	129.6%	58.1%	123.1%	9	44
$87.00	Jul 10	Jul 31	101.9%	60.3%	68.9%	48	25
$113.00	Jul 24	Jul 31	68.5%	48.5%	41.3%	--	60
$107.00	Jul 24	Jul 31	64.0%	49.8%	28.6%	1	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 14.79, avg 2.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$114.00	Jul 10	$0.11	$0.89	$0.11	8.09	$113.11
$103.00	$104.00	Jul 10	$0.12	$0.88	$0.12	7.33	$103.12
$105.00	$106.00	Jul 24	$0.12	$0.88	$0.12	7.33	$105.12
$108.00	$110.00	Jul 31	$0.25	$1.75	$0.25	7.00	$108.25
$109.00	$110.00	Jul 17	$0.13	$0.87	$0.13	6.69	$109.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$85.00	Jul 24	$0.19	$2.81	$0.19	14.79	$87.81
$90.00	$89.00	Jul 24	$0.10	$0.90	$0.10	9.00	$89.90
$93.00	$92.00	Jul 10	$0.12	$0.88	$0.12	7.33	$92.88
$90.00	$87.50	Jul 17	$0.38	$2.12	$0.38	5.58	$89.62
$88.00	$86.00	Aug 7	$0.31	$1.69	$0.31	5.45	$87.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 40.67, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 17	$4.88	$4.88	$0.12	40.67	$84.88
$85.00	$87.50	Jul 17	$2.37	$2.37	$0.13	18.23	$87.37
$112.00	$113.00	Jul 17	$0.90	$0.90	$0.10	9.00	$112.90
$80.00	$90.00	Jul 24	$8.32	$8.32	$1.68	4.95	$88.32
$109.00	$110.00	Jul 24	$0.83	$0.83	$0.17	4.88	$109.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$103.00	Jul 17	$1.90	$1.90	$0.10	19.00	$103.10
$108.00	$105.00	Jul 17	$2.72	$2.72	$0.28	9.71	$105.28
$113.00	$112.00	Jul 24	$0.88	$0.88	$0.12	7.33	$112.12
$110.00	$108.00	Jul 17	$1.75	$1.75	$0.25	7.00	$108.25
$115.00	$110.00	Jul 17	$4.37	$4.37	$0.63	6.94	$110.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.90, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.09	64.2%	50.3%
$110.00	Jul 10	Jul 17	$0.29	49.7%	49.1%
$80.00	Jul 10	Jul 17	$0.43	75.6%	76.7%
$111.00	Jul 10	Jul 17	$0.43	51.5%	56.5%
$108.00	Jul 10	Jul 17	$0.52	51.6%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Jul 10	Jul 17	$0.17	50.6%	49.4%
$115.00	Jul 17	Jul 24	$0.23	50.3%	68.5%
$80.00	Jul 10	Jul 17	$0.34	75.6%	76.7%
$90.00	Jul 10	Jul 17	$0.50	50.3%	46.0%
$110.00	Jul 17	Jul 24	$0.50	49.1%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.12% of stock, avg 11.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Jul 10	$2.10	$1.95	$4.05	$93.95	$102.05	4.12%
$99.00	Jul 10	$1.69	$2.47	$4.16	$94.84	$103.16	4.24%
$97.00	Jul 10	$2.73	$1.52	$4.25	$92.75	$101.25	4.33%
$100.00	Jul 10	$1.21	$3.07	$4.28	$95.72	$104.28	4.36%
$96.00	Jul 10	$3.33	$1.18	$4.51	$91.49	$100.51	4.59%
$95.00	Jul 10	$4.08	$0.84	$4.92	$90.08	$99.92	5.01%
$101.00	Jul 10	$0.88	$4.38	$5.26	$95.74	$106.26	5.36%
$94.00	Jul 10	$4.80	$0.67	$5.47	$88.53	$99.47	5.57%
$102.00	Jul 10	$0.70	$5.23	$5.93	$96.07	$107.93	6.04%
$99.00	Jul 17	$2.80	$3.40	$6.20	$92.80	$105.20	6.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.40% of stock, avg 6.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$94.00	Jul 10	$0.70	$0.67	$1.37	$92.63	$103.37
$102.00	$95.00	Jul 10	$0.70	$0.84	$1.54	$93.46	$103.54
$101.00	$94.00	Jul 10	$0.88	$0.67	$1.55	$92.45	$102.55
$101.00	$95.00	Jul 10	$0.88	$0.84	$1.72	$93.28	$102.72
$109.00	$94.00	Jul 10	$1.08	$0.67	$1.75	$92.25	$110.75
$100.00	$94.00	Jul 10	$1.21	$0.67	$1.88	$92.12	$101.88
$102.00	$96.00	Jul 10	$0.70	$1.18	$1.88	$94.12	$103.88
$109.00	$95.00	Jul 10	$1.08	$0.84	$1.92	$93.08	$110.92
$100.00	$95.00	Jul 10	$1.21	$0.84	$2.05	$92.95	$102.05
$101.00	$96.00	Jul 10	$0.88	$1.18	$2.06	$93.94	$103.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 12.16, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/86	90/95	Aug 14	$4.62	$0.38	12.16	$81.38	$94.62
87/88	90/92	Jul 31	$1.84	$0.16	11.50	$86.16	$91.84
93/94	95/96	Jul 17	$0.87	$0.13	6.69	$93.13	$95.87
93/94	96/97	Jul 17	$0.87	$0.13	6.69	$93.13	$96.87
92/93	99/100	Jul 24	$0.87	$0.13	6.69	$92.13	$99.87
88/89	90/93	Jul 24	$2.59	$0.41	6.32	$86.41	$92.59
87/88	103/104	Jul 31	$0.86	$0.14	6.14	$87.14	$103.86
89/90	93/94	Jul 24	$0.85	$0.15	5.67	$89.15	$93.85
95/96	106/107	Aug 7	$0.85	$0.15	5.67	$95.15	$106.85
92/95	107/110	Aug 7	$2.52	$0.48	5.25	$92.48	$109.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Jul 10	$0.06	$0.94	15.67
$93.00	$94.00	$95.00	Jul 24	$0.07	$0.93	13.29
$102.00	$103.00	$104.00	Jul 10	$0.09	$0.91	10.11
$101.00	$102.00	$103.00	Jul 17	$0.09	$0.91	10.11
$98.00	$99.00	$100.00	Jul 17	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 17	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Jul 24	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	Jul 24	$0.07	$0.93	13.29
$92.00	$93.00	$94.00	Jul 10	$0.08	$0.92	11.50
$98.00	$99.00	$100.00	Jul 10	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.59, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Jul 24	-$1.88	$8.12
$110.00	$115.00	1:2	Aug 7	-$0.28	$4.72
$95.00	$102.00	1:2	Aug 14	-$2.85	$4.15
$104.00	$110.00	1:2	Aug 14	-$1.96	$4.04
$97.00	$102.00	1:2	Aug 7	-$2.97	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$86.00	1:2	Aug 14	-$0.59	$8.41
$85.00	$80.00	1:2	Jul 17	-$0.54	$4.46
$84.00	$80.00	1:2	Jul 24	-$0.01	$3.99
$86.00	$82.00	1:2	Aug 7	-$1.15	$2.85
$105.00	$100.00	1:2	Jul 31	-$2.20	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.99%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Jul 31	$4.90	0.52	0.8%	4.99%	5.80%	11	24
$102.00	Aug 14	$4.25	0.45	3.9%	4.33%	8.20%	2	--
$99.00	Jul 24	$4.20	0.50	0.8%	4.28%	5.09%	13	57
$100.00	Jul 31	$4.05	0.50	1.8%	4.12%	5.96%	7	67
$101.00	Jul 31	$4.00	0.46	2.9%	4.07%	6.92%	1	12
$100.00	Jul 24	$3.80	0.47	1.8%	3.87%	5.70%	5	152
$102.00	Aug 7	$3.75	0.44	3.9%	3.82%	7.69%	2	5
$102.00	Jul 31	$3.55	0.44	3.9%	3.62%	7.48%	3	15
$103.00	Aug 14	$3.55	0.42	4.9%	3.62%	8.50%	4	--
$104.00	Aug 14	$3.50	0.40	5.9%	3.56%	9.47%	2	2

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,684

Total Puts 3,134

Put/Call Ratio 0.36

Net Difference 5,550

Prior's Put/Call Breakdown

Total Calls 12,946

Total Puts 5,803

Put/Call Ratio 0.45

Net Difference 7,143

Prior 7-Day Put/Call Summary

Total Calls 116,187

Total Puts 34,116

Average Put/Call Ratio 0.37

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card