NEM - Options Database

NEM

NEWMONT CORP

$95.21 +0.49%

$95.27 (+0.06%)🌙

as of 07/15 06:12 PM

(7/14 18:08) ◀

Wednesday, July 15, 2026 (6:12pm)

▶ (7/16 18:03)

◀ 7/15 18:12 ▶

Option Volume

Detail

ℹ

Current (07/15) 17,782

Calls: 12,420 (70%)

Puts: 5,362 (30%)

Prior (07/14) 27,147

Calls: 22,155 (82%)

Puts: 4,992 (18%)

Current vs Prior -34.50%

Calls: -43.94% (Calls)

Puts: +7.41% (Puts)

Prior 7-Day Total 95,616

Calls: 65,969 (69%)

Puts: 29,647 (31%)

Prior 7-Day Average 13,659

Calls: 9,424 (69%)

Puts: 4,235 (31%)

Current vs Prior 7-Day Avg +30.18%

Calls: +31.79%

Puts: +26.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $4.94M

Calls: $3.21M (65%)

Puts: $1.73M (35%)

Prior (07/14) $21.02M

Calls: $19.77M (94%)

Puts: $1.25M (6%)

Current vs Prior -76.49%

Calls: -83.77%

Puts: +38.81%

Prior 7-Day Total $49.59M

Calls: $36.18M (73%)

Puts: $13.41M (27%)

Prior 7-Day Average $7.08M

Calls: $5.17M (73%)

Puts: $1.92M (27%)

Current vs Prior 7-Day Avg -30.25%

Calls: -37.90%

Puts: -9.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.43

Prior (07/14) 0.23

Current vs Prior +91.60%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -18.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 240,699

Calls: 151,987 (63%)

Puts: 88,712 (37%)

Prior (07/14) 550,337

Calls: 340,522 (62%)

Puts: 209,815 (38%)

Current vs Prior -56.26%

Prior 7-Day Total 3,860,277

Calls: 2,384,007 (62%)

Puts: 1,476,270 (38%)

Prior 7-Day Average 551,468

Calls: 340,572 (62%)

Puts: 210,895 (38%)

Current vs Prior 7-Day Avg -56.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.60% | 8.10%3.60% | 13.37%

Prior 3.98% | 8.30%3.98% | 13.67%

Current vs Prior -9.46% | -2.38%-9.46% | -2.17%

Prior 7-Day Avg 4.24% | 7.38%5.75% | 14.42%

Current vs 7-Day Avg -14.99% | +9.66%-37.31% | -7.25%

Prior 7-Day Eod 3.98% | 8.30%3.98% | 13.67%

Current vs 7-Day Eod -9.46% | -2.38%-9.46% | -2.17%

Sentiment BULLISHBULLISH

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 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.21M). Light premium activity with dollar volume down 76% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (12,420 calls vs 5,362 puts). P/C ratio rising 92% - increased hedging/bearish 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 25 of results (avg 7.7%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	3.75	3.90	$3.83	3.9%	30	0.40	2.8K
$97.50	Aug 21	4.65	4.85	$4.75	4.2%	8	0.47	172
$90.00	Aug 21	8.60	9.10	$8.85	5.6%	2	0.68	212
$100.00	Aug 14	3.30	3.55	$3.43	7.3%	124	0.39	332
$100.00	Aug 7	2.83	3.05	$2.94	7.5%	25	0.38	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	5.20	5.45	$5.33	4.7%	363	0.46	2.2K
$90.00	Aug 21	3.05	3.20	$3.13	4.8%	132	0.32	2.9K
$92.50	Aug 21	4.00	4.25	$4.13	6.1%	1	0.39	2.3K
$95.00	Aug 14	4.80	5.15	$4.97	7.0%	8	0.46	28
$94.00	Aug 7	3.90	4.20	$4.05	7.4%	2	0.43	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 17	0.87	0.98	$0.93	11.8%	186	0.42	389

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	8.55	11.60	$10.07	30.3%	13	0.99	--
$86.00	Jul 17	8.10	10.45	$9.27	25.4%	17	0.99	72
$89.00	Jul 17	5.15	7.60	$6.38	38.4%	1	0.93	--
$90.00	Jul 17	4.15	6.75	$5.45	47.7%	7	0.93	86
$92.00	Jul 17	2.89	4.35	$3.62	40.3%	42	0.82	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	8.90	10.10	$9.50	12.6%	9	1.00	3.3K
$110.00	Jul 17	13.55	15.90	$14.73	16.0%	12	1.00	540
$113.00	Jul 17	15.75	18.95	$17.35	18.4%	1	0.93	--
$100.00	Jul 17	4.40	5.10	$4.75	14.7%	96	0.93	3.0K
$109.00	Jul 17	12.50	14.95	$13.73	17.8%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 10.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	0.08	2.27	$1.18	185.6%	1.3K	0.16	12
$111.00	Jul 24	0.13	0.42	$0.28	103.6%	700	0.07	28
$105.00	Jul 17	0.01	0.03	$0.02	100.0%	493	0.01	3.4K
$104.00	Jul 17	0.01	0.03	$0.02	100.0%	449	0.01	174
$113.00	Jul 24	0.15	0.33	$0.24	75.0%	434	0.06	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.01	0.04	$0.03	100.0%	828	0.02	1.6K
$90.00	Jul 17	0.07	0.19	$0.13	92.3%	541	0.07	2.4K
$95.00	Aug 21	5.20	5.45	$5.33	4.7%	363	0.46	2.2K
$88.00	Jul 24	0.83	1.06	$0.95	24.2%	190	0.18	56
$90.00	Aug 21	3.05	3.20	$3.13	4.8%	132	0.32	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 39.6%, max 176.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Jul 17	Jul 31	149.2%	54.0%	176.1%	13	287
$108.00	Jul 17	Jul 31	123.2%	50.9%	142.2%	139	256
$114.00	Jul 17	Jul 24	161.4%	80.0%	101.9%	205	1.2K
$103.00	Jul 17	Aug 28	87.2%	45.4%	92.1%	96	162
$110.00	Jul 17	Aug 28	86.8%	49.0%	77.1%	361	13.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 21	86.8%	48.4%	79.4%	24	3.3K
$80.00	Jul 24	Aug 28	78.3%	54.1%	44.7%	14	149
$85.00	Jul 17	Aug 21	68.0%	47.1%	44.6%	182	3.5K
$87.00	Jul 24	Aug 14	65.6%	47.9%	36.8%	8	36
$81.00	Jul 17	Aug 7	82.3%	60.9%	35.0%	23	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 19.00, avg 2.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 31	$0.10	$0.90	$0.10	9.00	$93.10
$108.00	$109.00	Jul 24	$0.11	$0.89	$0.11	8.09	$108.11
$105.00	$106.00	Aug 14	$0.11	$0.89	$0.11	8.09	$105.11
$104.00	$105.00	Aug 14	$0.12	$0.88	$0.12	7.33	$104.12
$105.00	$107.00	Jul 31	$0.26	$1.74	$0.26	6.69	$105.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$84.00	$81.00	Jul 24	$0.15	$2.85	$0.15	19.00	$83.85
$89.00	$87.50	Jul 17	$0.12	$1.38	$0.12	11.50	$88.88
$83.00	$81.00	Jul 17	$0.19	$1.81	$0.19	9.53	$82.81
$81.00	$80.00	Jul 24	$0.11	$0.89	$0.11	8.09	$80.89
$86.00	$81.00	Aug 7	$0.59	$4.41	$0.59	7.47	$85.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 26.27, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$89.00	Jul 17	$2.89	$2.89	$0.11	26.27	$88.89
$90.00	$92.00	Jul 17	$1.83	$1.83	$0.17	10.76	$91.83
$85.00	$86.00	Jul 17	$0.80	$0.80	$0.20	4.00	$85.80
$109.00	$110.00	Jul 31	$0.76	$0.76	$0.24	3.17	$109.76
$92.00	$92.50	Jul 17	$0.32	$0.32	$0.18	1.78	$92.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 17	$4.75	$4.75	$0.25	19.00	$100.25
$107.00	$105.00	Jul 24	$1.80	$1.80	$0.20	9.00	$105.20
$97.50	$96.00	Jul 17	$1.25	$1.25	$0.25	5.00	$96.25
$105.00	$102.00	Jul 24	$2.45	$2.45	$0.55	4.45	$102.55
$105.00	$100.00	Aug 21	$4.00	$4.00	$1.00	4.00	$101.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.50, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Jul 17	Jul 24	$0.11	161.4%	80.0%
$111.00	Jul 17	Jul 24	$0.23	100.5%	63.2%
$110.00	Jul 17	Jul 24	$0.26	86.8%	61.0%
$106.00	Jul 17	Jul 24	$0.54	65.0%	58.3%
$107.00	Jul 17	Jul 24	$0.55	69.7%	62.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 24	Aug 7	$0.19	78.3%	54.5%
$81.00	Jul 17	Jul 24	$0.46	82.3%	78.9%
$87.00	Jul 24	Jul 31	$0.60	65.6%	59.9%
$84.00	Jul 17	Jul 24	$0.61	70.4%	71.0%
$107.00	Jul 24	Aug 7	$0.65	62.2%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 2.65% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Jul 17	$1.44	$1.08	$2.52	$92.48	$97.52	2.65%
$96.00	Jul 17	$0.93	$1.99	$2.92	$93.08	$98.92	3.07%
$93.00	Jul 17	$2.99	$0.55	$3.54	$89.46	$96.54	3.72%
$94.00	Jul 17	$2.59	$0.96	$3.55	$90.45	$97.55	3.73%
$97.50	Jul 17	$0.48	$3.24	$3.72	$93.78	$101.22	3.91%
$92.50	Jul 17	$3.30	$0.45	$3.75	$88.75	$96.25	3.94%
$98.00	Jul 17	$0.36	$3.58	$3.94	$94.06	$101.94	4.14%
$92.00	Jul 17	$3.62	$0.38	$4.00	$88.00	$96.00	4.20%
$99.00	Jul 17	$0.30	$4.20	$4.50	$94.50	$103.50	4.73%
$100.00	Jul 17	$0.14	$4.75	$4.89	$95.11	$104.89	5.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.71% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$99.00	$92.00	Jul 17	$0.30	$0.38	$0.68	$91.32	$99.68
$98.00	$92.00	Jul 17	$0.36	$0.38	$0.74	$91.26	$98.74
$99.00	$92.50	Jul 17	$0.30	$0.45	$0.75	$91.75	$99.75
$98.00	$92.50	Jul 17	$0.36	$0.45	$0.81	$91.69	$98.81
$99.00	$93.00	Jul 17	$0.30	$0.55	$0.85	$92.15	$99.85
$97.50	$92.00	Jul 17	$0.48	$0.38	$0.86	$91.14	$98.36
$98.00	$93.00	Jul 17	$0.36	$0.55	$0.91	$92.09	$98.91
$97.50	$92.50	Jul 17	$0.48	$0.45	$0.93	$91.57	$98.43
$97.50	$93.00	Jul 17	$0.48	$0.55	$1.03	$91.97	$98.53
$97.00	$92.00	Jul 17	$0.68	$0.38	$1.06	$90.94	$98.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 15.67, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/97	98/100	Jul 31	$1.88	$0.12	15.67	$95.12	$99.88
97/100	103/106	Aug 28	$2.77	$0.23	12.04	$97.23	$105.77
92/93	94/95	Jul 24	$0.90	$0.10	9.00	$92.10	$94.90
90/92	95/98	Aug 21	$2.23	$0.27	8.26	$90.27	$97.23
94/95	100/101	Jul 31	$0.89	$0.11	8.09	$94.11	$100.89
97/98	103/104	Aug 14	$0.89	$0.11	8.09	$97.11	$103.89
97/100	107/110	Aug 28	$2.66	$0.34	7.82	$97.34	$109.66
91/92	94/95	Jul 24	$0.88	$0.12	7.33	$91.12	$94.88
90/91	95/96	Jul 24	$0.85	$0.15	5.67	$90.15	$95.85
94/95	104/105	Jul 31	$0.85	$0.15	5.67	$94.15	$104.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Aug 14	$0.05	$0.95	19.00
$96.00	$98.00	$100.00	Aug 7	$0.15	$1.85	12.33
$104.00	$105.00	$106.00	Jul 24	$0.08	$0.92	11.50
$105.00	$106.00	$107.00	Jul 24	$0.08	$0.92	11.50
$107.00	$108.00	$109.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.50	$90.00	Aug 21	$0.11	$2.39	21.73
$95.00	$97.50	$100.00	Aug 21	$0.11	$2.39	21.73
$89.00	$90.00	$91.00	Jul 24	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 24	$0.07	$0.93	13.29
$86.00	$87.50	$89.00	Jul 17	$0.11	$1.39	12.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $--, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 21	-$0.58	$4.42
$100.00	$105.00	1:2	Aug 21	-$0.97	$4.03
$106.00	$110.00	1:2	Aug 14	-$0.32	$3.68
$103.00	$106.00	1:2	Aug 7	-$0.79	$2.21
$90.00	$95.00	1:2	Aug 21	-$3.11	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 17	$0.00	$5.00
$85.00	$80.00	1:2	Aug 21	$0.00	$5.00
$105.00	$98.00	1:2	Aug 14	-$2.01	$4.99
$94.00	$89.00	1:2	Aug 7	-$0.17	$4.83
$86.00	$81.00	1:2	Aug 7	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.99%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$96.00	Aug 14	$4.75	0.51	0.8%	4.99%	5.82%	8	4
$97.50	Aug 21	$4.65	0.47	2.4%	4.88%	7.29%	8	172
$96.00	Aug 7	$4.35	0.51	0.8%	4.57%	5.40%	2	37
$98.00	Aug 14	$3.85	0.45	2.9%	4.04%	6.97%	4	42
$100.00	Aug 21	$3.75	0.40	5.0%	3.94%	8.97%	30	2.8K
$98.00	Aug 7	$3.50	0.44	2.9%	3.68%	6.61%	1	--
$100.00	Aug 14	$3.30	0.39	5.0%	3.47%	8.50%	124	332
$97.00	Aug 14	$3.25	0.47	1.9%	3.41%	5.29%	8	22
$98.00	Jul 31	$2.95	0.42	2.9%	3.10%	6.03%	25	--
$96.00	Jul 24	$2.83	0.49	0.8%	2.97%	3.80%	21	42

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 12,420

Total Puts 5,362

Put/Call Ratio 0.43

Net Difference 7,058

Prior's Put/Call Breakdown

Total Calls 22,155

Total Puts 4,992

Put/Call Ratio 0.23

Net Difference 17,163

Prior 7-Day Put/Call Summary

Total Calls 65,969

Total Puts 29,647

Average Put/Call Ratio 0.53

Ratio Trend Rising

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