NEM - Options Database

NEM

NEWMONT CORP

$121.30 -1.82%

$121.00 (-0.25%)🌙

as of 09/24 06:03 PM

(9/21 18:03) ◀

Thursday, September 24, 2026 (6:03pm)

▶ (9/25 18:02)

◀ 9/24 18:03 ▶

Option Volume

Detail

ℹ

Current (09/24) 13,270

Calls: 6,881 (52%)

Puts: 6,389 (48%)

Prior (09/21) 10,090

Calls: 6,758 (67%)

Puts: 3,332 (33%)

Current vs Prior +31.52%

Calls: +1.82% (Calls)

Puts: +91.75% (Puts)

Prior 7-Day Total 110,931

Calls: 63,295 (57%)

Puts: 47,636 (43%)

Prior 7-Day Average 15,847

Calls: 9,042 (57%)

Puts: 6,805 (43%)

Current vs Prior 7-Day Avg -16.26%

Calls: -23.90%

Puts: -6.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $7.91M

Calls: $3.53M (45%)

Puts: $4.38M (55%)

Prior (09/21) $3.52M

Calls: $2.75M (78%)

Puts: $772.6K (22%)

Current vs Prior +124.64%

Calls: +28.52%

Puts: +466.61%

Prior 7-Day Total $58.42M

Calls: $43.54M (75%)

Puts: $14.88M (25%)

Prior 7-Day Average $8.35M

Calls: $6.22M (75%)

Puts: $2.13M (25%)

Current vs Prior 7-Day Avg -5.22%

Calls: -43.21%

Puts: +105.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.93

Prior (09/21) 0.49

Current vs Prior +88.32%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +12.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 474,706

Calls: 262,786 (55%)

Puts: 211,920 (45%)

Prior (09/21) 456,704

Calls: 247,043 (54%)

Puts: 209,661 (46%)

Current vs Prior +3.94%

Prior 7-Day Total 3,931,700

Calls: 2,116,471 (54%)

Puts: 1,815,229 (46%)

Prior 7-Day Average 561,671

Calls: 302,353 (54%)

Puts: 259,318 (46%)

Current vs Prior 7-Day Avg -15.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.50% | 5.63%8.35% | 15.78%

Prior 4.17% | 6.44%8.50% | 15.93%

Current vs Prior -40.08% | -12.63%-1.76% | -0.94%

Prior 7-Day Avg 4.26% | 6.21%4.36% | 12.26%

Current vs 7-Day Avg -41.38% | -9.26%+91.57% | +28.71%

Prior 7-Day Eod 4.17% | 6.44%8.50% | 15.93%

Current vs 7-Day Eod -40.08% | -12.63%-1.76% | -0.94%

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

Massive premium surge with dollar volume up 125% vs prior. P/C ratio rising 88% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 17 of results (avg 8.1%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	3.20	3.35	$3.28	4.6%	239	0.40	5.1K
$120.00	Oct 9	4.45	4.70	$4.58	5.5%	1	0.57	20
$110.00	Oct 16	12.05	12.90	$12.48	6.8%	1	0.87	1.5K
$122.00	Oct 16	4.35	4.70	$4.53	7.7%	31	0.50	3
$105.00	Oct 2	15.95	17.25	$16.60	7.8%	10	0.88	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	6.50	6.90	$6.70	6.0%	2	0.60	1.9K
$145.00	Oct 16	22.95	24.95	$23.95	8.4%	--	0.93	75
$133.00	Oct 30	13.70	14.90	$14.30	8.4%	1	0.70	10
$135.00	Oct 16	14.10	15.40	$14.75	8.8%	1	0.84	383
$124.00	Oct 23	6.75	7.40	$7.08	9.2%	1	0.54	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	0.92	1.03	$0.98	11.2%	118	0.16	3.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	20.05	22.80	$21.43	12.8%	--	1.00	22
$105.00	Sep 25	14.15	17.00	$15.58	18.3%	8	1.00	24
$110.00	Sep 25	10.35	11.80	$11.08	13.1%	17	1.00	53
$111.00	Sep 25	9.00	11.35	$10.18	23.1%	1	1.00	22
$100.00	Oct 16	20.30	22.65	$21.48	10.9%	3	0.98	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 25	11.05	13.05	$12.05	16.6%	1	0.99	2
$134.00	Sep 25	11.95	14.30	$13.13	17.9%	308	0.99	138
$131.00	Sep 25	9.10	10.75	$9.93	16.6%	180	0.99	117
$132.00	Sep 25	9.95	12.05	$11.00	19.1%	341	0.99	227
$130.00	Sep 25	8.05	9.75	$8.90	19.1%	75	0.99	59

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 6.3K, top 769)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	0.43	0.53	$0.48	20.8%	769	0.09	12.5K
$125.00	Oct 16	3.20	3.35	$3.28	4.6%	239	0.40	5.1K
$130.00	Oct 16	1.54	2.00	$1.77	26.0%	219	0.26	2.8K
$130.00	Sep 25	0.00	0.02	$0.01	200.0%	181	0.01	809
$127.00	Sep 25	0.01	0.07	$0.04	150.0%	124	0.03	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	3.50	3.95	$3.73	12.1%	646	0.43	3.4K
$132.00	Sep 25	9.95	12.05	$11.00	19.1%	341	0.99	227
$134.00	Sep 25	11.95	14.30	$13.13	17.9%	308	0.99	138
$131.00	Sep 25	9.10	10.75	$9.93	16.6%	180	0.99	117
$105.00	Oct 30	0.77	1.39	$1.08	57.4%	141	0.13	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 47.8%, max 172.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Sep 25	Oct 23	113.3%	41.6%	172.4%	54	21
$121.00	Sep 25	Nov 6	48.5%	42.7%	13.6%	34	70
$124.00	Sep 25	Oct 30	49.4%	43.9%	12.6%	36	114
$119.00	Sep 25	Nov 6	46.1%	42.2%	9.3%	4	17
$120.00	Sep 25	Nov 6	42.4%	42.3%	0.2%	7	156

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Sep 25	Oct 23	113.3%	41.6%	172.4%	17	731
$121.00	Sep 25	Oct 16	48.5%	38.4%	26.1%	163	154
$119.00	Sep 25	Oct 16	46.1%	38.4%	20.3%	23	152
$124.00	Sep 25	Oct 23	49.4%	47.9%	3.2%	1	98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 4.04, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$131.00	Nov 6	$1.19	$4.81	$1.19	44%	4.04	$126.19
$125.00	$127.00	Oct 23	$0.32	$1.68	$0.32	43%	5.25	$125.32
$105.00	$106.00	Sep 25	$0.45	$0.55	$0.45	100%	1.22	$105.45
$115.00	$116.00	Oct 23	$0.20	$0.80	$0.20	68%	4.00	$115.20
$120.00	$121.00	Oct 30	$0.10	$0.90	$0.10	56%	9.00	$120.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$122.00	Oct 23	$0.12	$0.88	$0.12	52%	7.33	$122.88
$125.00	$124.00	Oct 16	$0.30	$0.70	$0.30	60%	2.33	$124.70
$132.00	$130.00	Oct 23	$1.20	$0.80	$1.20	73%	0.67	$130.80
$118.00	$117.00	Oct 30	$0.15	$0.85	$0.15	39%	5.67	$117.85
$123.00	$122.00	Sep 25	$0.46	$0.54	$0.46	75%	1.17	$122.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.02, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$140.00	Oct 9	$1.01	$1.01	$0.99	84%	1.02	$139.01
$134.00	$135.00	Oct 2	$0.83	$0.83	$0.17	83%	4.88	$134.83
$141.00	$145.00	Sep 25	$0.86	$0.86	$3.14	86%	0.27	$141.86
$127.00	$129.00	Oct 23	$1.25	$1.25	$0.75	61%	1.67	$128.25
$144.00	$145.00	Oct 23	$0.57	$0.57	$0.43	85%	1.33	$144.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$111.00	Oct 2	$0.85	$0.85	$0.15	82%	5.67	$111.15
$116.00	$115.00	Sep 25	$0.69	$0.69	$0.31	78%	2.23	$115.31
$101.00	$100.00	Sep 25	$0.54	$0.54	$0.46	93%	1.17	$100.46
$115.00	$114.00	Oct 23	$0.68	$0.68	$0.32	69%	2.12	$114.32
$109.00	$100.00	Oct 23	$0.82	$0.82	$8.18	85%	0.10	$108.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.82, cheapest $1.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Oct 2	$2.14	48.5%	43.1%
$122.00	Sep 25	Oct 2	$2.15	47.3%	44.8%
$120.00	Sep 25	Oct 2	$1.59	42.4%	39.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Oct 2	$1.75	48.5%	43.1%
$122.00	Sep 25	Oct 2	$1.66	47.3%	44.8%
$120.00	Sep 25	Oct 2	$1.62	42.4%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 1.95% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Sep 25	$1.26	$1.11	$2.37	$118.63	$123.37	1.95%
$120.00	Sep 25	$1.99	$0.55	$2.54	$117.46	$122.54	2.09%
$122.00	Sep 25	$0.78	$1.77	$2.55	$119.45	$124.55	2.10%
$123.00	Sep 25	$0.41	$2.23	$2.64	$120.36	$125.64	2.18%
$119.00	Sep 25	$2.78	$0.36	$3.14	$115.86	$122.14	2.59%
$124.00	Sep 25	$0.29	$3.29	$3.58	$120.42	$127.58	2.95%
$118.00	Sep 25	$3.58	$0.21	$3.79	$114.21	$121.79	3.12%
$117.00	Sep 25	$4.15	$0.18	$4.33	$112.67	$121.33	3.57%
$125.00	Sep 25	$0.13	$4.30	$4.43	$120.57	$129.43	3.65%
$126.00	Sep 25	$0.11	$5.13	$5.24	$120.76	$131.24	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.28% of stock, avg 4.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$118.00	Sep 25	$0.13	$0.21	$0.34	$117.66	$125.34
$124.00	$118.00	Sep 25	$0.29	$0.21	$0.50	$117.50	$124.50
$125.00	$119.00	Sep 25	$0.13	$0.36	$0.49	$118.51	$125.49
$124.00	$119.00	Sep 25	$0.29	$0.36	$0.65	$118.35	$124.65
$123.00	$118.00	Sep 25	$0.41	$0.21	$0.62	$117.38	$123.62
$123.00	$119.00	Sep 25	$0.41	$0.36	$0.77	$118.23	$123.77
$125.00	$120.00	Sep 25	$0.13	$0.55	$0.68	$119.32	$125.68
$124.00	$120.00	Sep 25	$0.29	$0.55	$0.84	$119.16	$124.84
$123.00	$120.00	Sep 25	$0.41	$0.55	$0.96	$119.04	$123.96
$125.00	$116.00	Sep 25	$0.13	$0.87	$1.00	$115.00	$126.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 0.92, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	141/145	Sep 25	$1.92	$2.08	73%	0.92	$104.08	$142.92
115/116	138/140	Oct 9	$1.49	$0.51	57%	2.92	$114.51	$139.49
116/118	138/140	Oct 9	$1.64	$0.36	49%	4.56	$116.36	$139.64
112/114	138/140	Oct 9	$1.30	$0.70	65%	1.86	$112.70	$139.30
100/101	141/145	Sep 25	$1.40	$2.60	79%	0.54	$99.60	$142.40
115/116	139/140	Sep 25	$0.80	$0.20	75%	4.00	$115.20	$139.80
111/112	138/140	Oct 9	$1.15	$0.85	70%	1.35	$110.85	$139.15
100/101	139/140	Sep 25	$0.65	$0.35	89%	1.86	$100.35	$139.65
115/116	128/129	Sep 25	$0.82	$0.18	71%	4.56	$115.18	$128.82
100/101	128/129	Sep 25	$0.67	$0.33	85%	2.03	$100.33	$128.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.06	$4.94	11%	82.33
$119.00	$120.00	$121.00	Sep 25	$0.06	$0.94	27%	15.67
$121.00	$122.00	$123.00	Sep 25	$0.11	$0.89	27%	8.09
$122.00	$123.00	$124.00	Oct 2	$0.06	$0.94	11%	15.67
$119.00	$120.00	$121.00	Nov 6	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.30	$4.70	16%	15.67
$120.00	$121.00	$122.00	Sep 25	$0.10	$0.90	29%	9.00
$113.00	$115.00	$117.00	Oct 30	$0.10	$1.90	9%	19.00
$120.00	$121.00	$122.00	Oct 16	$0.07	$0.93	7%	13.29
$128.00	$129.00	$130.00	Sep 25	$0.08	$0.92	7%	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. 91 found (best net $-1.00, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Oct 2	-$2.20	$2.80
$115.00	$120.00	1:2	Oct 9	-$1.41	$3.59
$111.00	$115.00	1:2	Sep 25	-$2.38	$1.62
$131.00	$135.00	1:2	Oct 30	-$0.83	$3.17
$140.00	$145.00	1:2	Oct 16	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$123.00	1:2	Oct 30	-$1.00	$9.00
$109.00	$105.00	1:2	Oct 30	-$0.23	$3.77
$122.00	$121.00	1:2	Sep 25	-$0.45	$0.55
$119.00	$118.00	1:2	Sep 25	-$0.06	$0.94
$120.00	$119.00	1:2	Sep 25	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.70%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$123.00	Oct 30	$5.70	0.49	1.4%	4.70%	6.10%	--	24
$122.00	Oct 30	$6.15	0.52	0.6%	5.07%	5.65%	--	24
$125.00	Oct 30	$4.70	0.45	3.0%	3.87%	6.92%	2	13
$131.00	Oct 30	$3.00	0.34	8.0%	2.47%	10.47%	10	12
$130.00	Oct 30	$3.30	0.34	7.2%	2.72%	9.89%	3	41
$131.00	Nov 6	$2.63	0.35	8.0%	2.17%	10.16%	2	--
$124.00	Oct 23	$4.70	0.46	2.2%	3.87%	6.10%	--	10
$122.00	Oct 23	$5.50	0.51	0.6%	4.53%	5.11%	1	682
$125.00	Oct 23	$4.25	0.43	3.0%	3.50%	6.55%	4	33
$127.00	Oct 23	$3.55	0.39	4.7%	2.93%	7.63%	--	57

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 6,881

Total Puts 6,389

Put/Call Ratio 0.93

Net Difference 492

Prior's Put/Call Breakdown

Total Calls 6,758

Total Puts 3,332

Put/Call Ratio 0.49

Net Difference 3,426

Prior 7-Day Put/Call Summary

Total Calls 63,295

Total Puts 47,636

Average Put/Call Ratio 0.83

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