Tour v509
NEM
NEWMONT CORP
$115.98 -3.62%
(8/17 18:04) ◀
|
Tuesday, August 18, 2026 (6:04pm)
January 2026
|
▶ (8/19 18:04)
◀ 8/18 18:04 ▶

Option Volume

Detail
ℹ
Current (08/18) 22,692
Calls: 16,908 (75%)
Puts: 5,784 (25%)
Prior (08/17) 28,709
Calls: 12,913 (45%)
Puts: 15,796 (55%)
Current vs Prior -20.96%
Calls: +30.94% (Calls)
Puts: -63.38% (Puts)
Prior 7-Day Total 233,471
Calls: 162,373 (70%)
Puts: 71,098 (30%)
Prior 7-Day Average 33,353
Calls: 23,196 (70%)
Puts: 10,156 (30%)
Current vs Prior 7-Day Avg -31.96%
Calls: -27.11%
Puts: -43.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $12.42M
Calls: $8.32M (67%)
Puts: $4.10M (33%)
Prior (08/17) $23.19M
Calls: $13.58M (59%)
Puts: $9.61M (41%)
Current vs Prior -46.43%
Calls: -38.69%
Puts: -57.37%
Prior 7-Day Total $140.55M
Calls: $106.43M (76%)
Puts: $34.12M (24%)
Prior 7-Day Average $20.08M
Calls: $15.20M (76%)
Puts: $4.87M (24%)
Current vs Prior 7-Day Avg -38.13%
Calls: -45.25%
Puts: -15.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.34
Prior (08/17) 1.22
Current vs Prior -72.03%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -40.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 589,362
Calls: 351,492 (60%)
Puts: 237,870 (40%)
Prior (08/17) 574,397
Calls: 347,493 (60%)
Puts: 226,904 (40%)
Current vs Prior +2.61%
Prior 7-Day Total 3,656,864
Calls: 2,197,588 (60%)
Puts: 1,459,276 (40%)
Prior 7-Day Average 522,409
Calls: 313,941 (60%)
Puts: 208,468 (40%)
Current vs Prior 7-Day Avg +12.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.64% | 6.28%3.64% | 12.21%
Prior 4.38% | 6.30%4.38% | 12.27%
Current vs Prior -16.92% | -0.36%-16.92% | -0.53%
Prior 7-Day Avg 4.10% | 6.41%5.84% | 13.07%
Current vs 7-Day Avg -11.27% | -2.01%-37.71% | -6.56%
Prior 7-Day Eod 4.38% | 6.30%4.38% | 12.27%
Current vs 7-Day Eod -16.92% | -0.36%-16.92% | -0.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.70% | 16.59%
Calls: 16.18% | 22.22%
Puts: 13.21% | 10.96%
Prior 14.70% | 16.59%
Calls: 16.18% | 22.22%
Puts: 13.21% | 10.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.70% | 16.59%
Calls: 16.18% | 22.22%
Puts: 13.21% | 10.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.32M). Extreme bullish P/C ratio of 0.34 - heavy call buying (16,908 calls vs 5,784 puts). P/C ratio dropping 72% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 8.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 189.009.25$9.132.7%200.682.3K
$115.00Sep 186.056.40$6.235.6%2730.543.6K
$100.00Aug 2115.4516.50$15.986.6%201.004.3K
$95.00Sep 1821.1022.65$21.887.1%--0.954.6K
$116.00Aug 211.882.03$1.957.7%690.53224
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 187.758.10$7.934.4%590.581.6K
$115.00Sep 185.005.40$5.207.7%3000.461.4K
$121.00Oct 29.059.95$9.509.5%120.5712
$120.00Sep 116.907.60$7.259.7%--0.6070

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2115.4516.50$15.986.6%201.004.3K
$101.00Aug 2114.4516.20$15.3311.4%--1.0094
$102.00Aug 2113.7515.50$14.6312.0%31.00509
$103.00Aug 2112.7014.45$13.5812.9%11.0054
$99.00Aug 2116.6018.50$17.5510.8%--1.00123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 218.5510.55$9.5520.9%11.00--
$128.00Aug 2110.5012.40$11.4516.6%21.001
$129.00Aug 2111.5013.40$12.4515.3%31.00--
$130.00Aug 2112.5514.40$13.4813.7%21.002
$131.00Aug 2113.0516.00$14.5320.3%71.002

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 8.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.282.75$2.5118.7%1.4K0.618.3K
$120.00Sep 183.954.50$4.2213.0%5060.418.0K
$130.00Sep 251.972.77$2.3733.8%4030.25481
$135.00Sep 251.221.60$1.4127.0%3700.1732
$130.00Sep 181.501.87$1.6921.9%3110.219.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 185.005.40$5.207.7%3000.461.4K
$110.00Aug 280.891.12$1.0122.8%2230.21202
$109.00Aug 210.000.12$0.06200.0%1850.0492
$111.00Aug 281.001.46$1.2337.4%1740.2517
$97.50Sep 180.340.52$0.4341.9%1200.071.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 9.7%, max 19.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Oct 246.0%38.5%19.4%1.4K8.3K
$114.00Aug 21Aug 2848.4%42.5%13.7%18858
$119.00Aug 21Oct 248.1%43.9%9.7%59134
$113.00Aug 21Sep 1143.8%40.5%8.0%180252
$116.00Aug 21Oct 243.7%40.5%7.9%70224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 2546.0%38.8%18.5%107902
$114.00Aug 21Sep 1148.4%41.0%17.8%651.1K
$119.00Aug 21Sep 448.1%43.9%9.6%5158
$113.00Aug 21Sep 1143.8%40.5%8.0%37137
$120.00Aug 21Oct 248.5%45.0%7.9%73321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 1.22, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$107.00$108.00Aug 21$0.45$0.55$0.4599%1.22$107.45
$116.00$118.00Oct 2$0.50$1.50$0.5054%3.00$116.50
$113.00$114.00Aug 21$0.22$0.78$0.2277%3.55$113.22
$110.00$113.00Sep 11$1.53$1.47$1.5372%0.96$111.53
$111.00$115.00Sep 25$1.97$2.03$1.9766%1.03$112.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$106.00Sep 25$0.16$1.84$0.1627%11.50$107.84
$116.00$115.00Sep 4$0.12$0.88$0.1248%7.33$115.88
$123.00$120.00Sep 4$1.70$1.30$1.7071%0.76$121.30
$123.00$122.00Aug 21$0.62$0.38$0.6290%0.61$122.38
$120.00$118.00Sep 11$0.87$1.13$0.8760%1.30$119.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 3.17, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$126.00$128.00Sep 25$0.90$0.90$1.1068%0.82$126.90
$118.00$119.00Oct 2$0.80$0.80$0.2050%4.00$118.80
$132.00$135.00Aug 21$0.29$0.29$2.7193%0.11$132.29
$127.00$128.00Aug 21$0.22$0.22$0.7892%0.28$127.22
$120.00$121.00Aug 21$0.36$0.36$0.6476%0.56$120.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Aug 28$0.76$0.76$0.2489%3.17$95.24
$105.00$103.00Sep 25$0.88$0.88$1.1280%0.79$104.12
$98.00$97.00Sep 4$0.60$0.60$0.4088%1.50$97.40
$106.00$105.00Sep 25$0.70$0.70$0.3076%2.33$105.30
$104.00$95.00Oct 2$1.31$1.31$7.6980%0.17$102.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.47, cheapest $1.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Aug 21Aug 28$1.4548.4%42.5%
$115.00Aug 21Aug 28$1.4446.0%42.6%
$117.00Aug 21Aug 28$1.5145.5%44.9%
$116.00Aug 21Aug 28$1.6543.7%44.6%
$118.00Aug 21Aug 28$1.5142.5%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$114.00Aug 21Aug 28$1.1848.4%42.5%
$115.00Aug 21Aug 28$1.3446.0%42.6%
$117.00Aug 21Aug 28$1.5045.5%44.9%
$116.00Aug 21Aug 28$1.6243.7%44.6%
$118.00Aug 21Aug 28$1.4942.5%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.16% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Aug 21$1.95$1.71$3.66$112.34$119.663.16%
$117.00Aug 21$1.53$2.28$3.81$113.19$120.813.29%
$115.00Aug 21$2.51$1.36$3.87$111.13$118.873.34%
$118.00Aug 21$1.02$2.94$3.96$114.04$121.963.41%
$113.00Aug 21$3.60$0.63$4.23$108.77$117.233.65%
$114.00Aug 21$3.38$1.08$4.46$109.54$118.463.85%
$119.00Aug 21$0.93$3.55$4.48$114.52$123.483.86%
$120.00Aug 21$0.69$4.33$5.02$114.98$125.024.33%
$112.00Aug 21$4.95$0.46$5.41$106.59$117.414.66%
$121.00Aug 21$0.33$5.07$5.40$115.60$126.404.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.68% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 21$0.33$0.46$0.79$111.21$121.79
$121.00$113.00Aug 21$0.33$0.63$0.96$112.04$121.96
$120.00$112.00Aug 21$0.69$0.46$1.15$110.85$121.15
$120.00$113.00Aug 21$0.69$0.63$1.32$111.68$121.32
$135.00$97.50Sep 18$1.03$0.43$1.46$96.04$136.46
$119.00$112.00Aug 21$0.93$0.46$1.39$110.61$120.39
$119.00$113.00Aug 21$0.93$0.63$1.56$111.44$120.56
$121.00$114.00Aug 21$0.33$1.08$1.41$112.59$122.41
$135.00$100.00Sep 18$1.03$0.66$1.69$98.31$136.69
$118.00$112.00Aug 21$1.02$0.46$1.48$110.52$119.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
103/105126/128Sep 25$1.78$0.2248%8.09$103.22$127.78
95/96122/123Aug 28$0.88$0.1262%7.33$95.12$122.88
97/98125/126Sep 4$0.86$0.1464%6.14$97.14$125.86
105/106126/128Sep 25$1.60$0.4044%4.00$104.40$127.60
97/98126/128Sep 4$1.07$0.9367%1.15$96.93$127.07
105/106125/126Sep 25$0.85$0.1542%5.67$105.15$125.85
113/114127/128Aug 21$0.67$0.3360%2.03$113.33$127.67
111/112125/126Sep 4$0.84$0.1642%5.25$111.16$125.84
113/114120/121Aug 21$0.81$0.1944%4.26$113.19$120.81
110/111127/128Aug 21$0.43$0.5779%0.75$110.57$127.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.40$4.6025%11.50
$125.00$130.00$135.00Sep 18$0.26$4.7416%18.23
$105.00$110.00$115.00Sep 18$0.67$4.3327%6.46
$100.00$102.00$104.00Sep 4$0.06$1.943%32.33
$124.00$125.00$126.00Aug 21$0.07$0.936%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.08$4.9216%61.50
$115.00$120.00$125.00Sep 18$0.39$4.6125%11.82
$110.00$115.00$120.00Sep 18$0.60$4.4027%7.33
$105.00$110.00$115.00Sep 18$0.62$4.3826%7.06
$114.00$115.00$116.00Aug 21$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.56, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$123.00$130.001:2Oct 2-$0.56$6.44
$120.00$125.001:2Sep 11-$0.74$4.26
$120.00$125.001:2Sep 18-$1.00$4.00
$130.00$135.001:2Sep 25-$0.45$4.55
$130.00$135.001:2Sep 18-$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$0.05$4.95
$131.00$125.001:2Aug 28-$4.51$1.49
$115.00$110.001:2Sep 18-$0.94$4.06
$115.00$110.001:2Sep 25-$0.93$4.07
$105.00$103.001:2Sep 25-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.48%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 2$5.200.453.5%4.48%7.95%26
$123.00Oct 2$4.200.406.0%3.62%9.67%3--
$118.00Oct 2$5.850.501.7%5.04%6.79%2--
$119.00Oct 2$5.450.472.6%4.70%7.30%3--
$116.00Oct 2$6.650.540.0%5.73%5.75%1--
$120.00Sep 25$4.550.443.5%3.92%7.39%2027
$117.00Sep 25$5.750.510.9%4.96%5.84%147
$118.00Sep 25$5.250.481.7%4.53%6.27%213
$121.00Sep 25$4.150.414.3%3.58%7.91%--12
$116.00Sep 25$6.150.530.0%5.30%5.32%119

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 16,908
Total Puts 5,784
Put/Call Ratio 0.34
Net Difference 11,124

Prior's Put/Call Breakdown

Total Calls 12,913
Total Puts 15,796
Put/Call Ratio 1.22
Net Difference -2,883

Prior 7-Day Put/Call Summary

Total Calls 162,373
Total Puts 71,098
Average Put/Call Ratio 0.58
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All