NEM - Options Database

NEM

NEWMONT CORP

$121.43 +0.11%

(9/24 18:03) ◀

Friday, September 25, 2026 (6:02pm)

▶

◀ 9/25 18:02

Option Volume

Detail

ℹ

Current (09/25) 12,852

Calls: 9,894 (77%)

Puts: 2,958 (23%)

Prior (09/24) 13,270

Calls: 6,881 (52%)

Puts: 6,389 (48%)

Current vs Prior -3.15%

Calls: +43.79% (Calls)

Puts: -53.70% (Puts)

Prior 7-Day Total 111,552

Calls: 61,238 (55%)

Puts: 50,314 (45%)

Prior 7-Day Average 15,936

Calls: 8,748 (55%)

Puts: 7,187 (45%)

Current vs Prior 7-Day Avg -19.35%

Calls: +13.10%

Puts: -58.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $8.20M

Calls: $6.90M (84%)

Puts: $1.30M (16%)

Prior (09/24) $7.91M

Calls: $3.53M (45%)

Puts: $4.38M (55%)

Current vs Prior +3.64%

Calls: +95.40%

Puts: -70.41%

Prior 7-Day Total $60.23M

Calls: $42.12M (70%)

Puts: $18.11M (30%)

Prior 7-Day Average $8.60M

Calls: $6.02M (70%)

Puts: $2.59M (30%)

Current vs Prior 7-Day Avg -4.73%

Calls: +14.71%

Puts: -49.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.30

Prior (09/24) 0.93

Current vs Prior -67.80%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -66.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 476,644

Calls: 263,809 (55%)

Puts: 212,835 (45%)

Prior (09/24) 474,706

Calls: 262,786 (55%)

Puts: 211,920 (45%)

Current vs Prior +0.41%

Prior 7-Day Total 3,828,097

Calls: 2,067,963 (54%)

Puts: 1,760,134 (46%)

Prior 7-Day Average 546,871

Calls: 295,423 (54%)

Puts: 251,447 (46%)

Current vs Prior 7-Day Avg -12.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.05% | 5.32%7.95% | 15.37%

Prior 2.50% | 5.63%8.35% | 15.78%

Current vs Prior +112.97% | +25.78%-4.84% | -2.61%

Prior 7-Day Avg 3.93% | 6.06%4.86% | 12.79%

Current vs 7-Day Avg +35.36% | +16.92%+63.38% | +20.18%

Prior 7-Day Eod 2.50% | 5.63%8.35% | 15.78%

Current vs 7-Day Eod +112.97% | +25.78%-4.84% | -2.61%

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 84% of dollar volume in calls ($6.90M) vs puts ($1.30M). Extreme bullish P/C ratio of 0.30 - heavy call buying (9,894 calls vs 2,958 puts). P/C ratio dropping 68% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 18 of results (avg 7.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	18.85	19.75	$19.30	4.7%	9	0.88	35
$101.00	Sep 25	19.75	20.85	$20.30	5.4%	19	0.89	14
$100.00	Oct 16	21.20	22.50	$21.85	5.9%	4	0.96	2.2K
$105.00	Sep 25	15.80	16.85	$16.33	6.4%	2	1.00	20
$99.00	Sep 25	21.55	23.05	$22.30	6.7%	6	0.89	3

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	8.20	8.80	$8.50	7.1%	1	0.99	4
$125.00	Oct 23	7.25	7.90	$7.58	8.6%	2	0.57	26
$140.00	Oct 16	18.30	20.10	$19.20	9.4%	--	0.92	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.56, cheapest $0.40)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	0.37	0.43	$0.40	15.0%	300	0.08	12.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.66	0.78	$0.72	16.7%	33	0.13	6.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	20.15	22.40	$21.28	10.6%	3	1.00	22
$105.00	Sep 25	15.80	16.85	$16.33	6.4%	2	1.00	20
$108.00	Sep 25	12.90	13.95	$13.43	7.8%	4	1.00	2
$114.00	Sep 25	7.00	7.80	$7.40	10.8%	155	1.00	1
$115.00	Sep 25	6.10	6.85	$6.48	11.6%	140	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	8.20	8.80	$8.50	7.1%	1	0.99	4
$131.00	Sep 25	8.70	10.70	$9.70	20.6%	11	0.99	15
$123.00	Sep 25	1.28	1.80	$1.54	33.8%	29	0.98	144
$127.00	Sep 25	5.25	6.65	$5.95	23.5%	--	0.97	39
$133.00	Oct 2	11.10	13.60	$12.35	20.2%	--	0.95	11

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 9.3K, top 846)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 2	0.02	0.37	$0.20	175.0%	846	0.07	85
$123.00	Oct 16	3.75	4.20	$3.98	11.3%	517	0.47	112
$120.00	Oct 16	5.20	5.85	$5.53	11.8%	374	0.57	2.5K
$113.00	Oct 30	10.80	12.95	$11.88	18.1%	316	0.73	1
$114.00	Oct 30	10.20	11.70	$10.95	13.7%	316	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 23	5.65	6.30	$5.98	10.9%	457	0.49	18
$115.00	Oct 2	0.40	0.50	$0.45	22.2%	160	0.14	253
$121.00	Oct 16	3.95	4.50	$4.22	13.0%	157	0.46	63
$120.00	Oct 16	3.50	4.45	$3.98	23.9%	150	0.43	3.4K
$105.00	Oct 23	0.59	0.90	$0.75	41.3%	138	0.10	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1582.8%, max 3109.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Sep 25	Oct 23	1349.2%	42.0%	3109.3%	61	41
$133.00	Sep 25	Oct 16	1261.6%	39.6%	3088.1%	--	157
$111.00	Sep 25	Oct 30	1265.7%	48.0%	2539.1%	3	31
$128.00	Sep 25	Oct 16	915.2%	39.5%	2219.2%	83	474
$121.00	Sep 25	Nov 6	110.4%	44.5%	148.1%	44	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Sep 25	Oct 30	1349.2%	46.2%	2821.1%	3	365
$111.00	Sep 25	Oct 30	1265.7%	48.0%	2539.1%	--	176
$128.00	Sep 25	Oct 9	915.2%	46.8%	1857.2%	11	13
$120.00	Sep 25	Oct 30	142.1%	43.8%	224.3%	51	443
$121.00	Sep 25	Oct 30	110.4%	43.7%	152.9%	52	167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 5.25, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 2	$0.16	$0.84	$0.16	61%	5.25	$120.16
$116.00	$117.00	Oct 2	$0.43	$0.57	$0.43	81%	1.33	$116.43
$125.00	$127.00	Oct 23	$0.50	$1.50	$0.50	43%	3.00	$125.50
$115.00	$118.00	Oct 16	$1.83	$1.17	$1.83	74%	0.64	$116.83
$124.00	$125.00	Oct 30	$0.20	$0.80	$0.20	48%	4.00	$124.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$125.00	Oct 2	$1.25	$0.75	$1.25	78%	0.60	$125.75
$123.00	$122.00	Oct 2	$0.31	$0.69	$0.31	56%	2.23	$122.69
$120.00	$119.00	Oct 9	$0.18	$0.82	$0.18	43%	4.56	$119.82
$115.00	$113.00	Oct 30	$0.35	$1.65	$0.35	31%	4.71	$114.65
$121.00	$120.00	Oct 16	$0.24	$0.76	$0.24	46%	3.17	$120.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 3.00, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Sep 25	$0.87	$0.87	$0.13	77%	6.69	$128.87
$133.00	$134.00	Sep 25	$0.70	$0.70	$0.30	82%	2.33	$133.70
$126.00	$127.00	Oct 9	$0.75	$0.75	$0.25	65%	3.00	$126.75
$132.00	$133.00	Oct 9	$0.55	$0.55	$0.45	81%	1.22	$132.55
$126.00	$127.00	Oct 16	$0.73	$0.73	$0.27	62%	2.70	$126.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Oct 2	$0.75	$0.75	$0.25	89%	3.00	$105.25
$118.00	$117.00	Oct 16	$0.77	$0.77	$0.23	63%	3.35	$117.23
$120.00	$119.00	Oct 16	$0.79	$0.79	$0.21	57%	3.76	$119.21
$114.00	$113.00	Oct 16	$0.55	$0.55	$0.45	75%	1.22	$113.45
$116.00	$115.00	Oct 9	$0.52	$0.52	$0.48	72%	1.08	$115.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.47, cheapest $2.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Oct 2	$2.70	110.4%	42.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Sep 25	Oct 2	$2.24	110.4%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 0.68% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Sep 25	$0.54	$0.29	$0.83	$120.17	$121.83	0.68%
$122.00	Sep 25	$0.18	$0.73	$0.91	$121.09	$122.91	0.75%
$123.00	Sep 25	$0.01	$1.54	$1.55	$121.45	$124.55	1.28%
$120.00	Sep 25	$1.51	$0.12	$1.63	$118.37	$121.63	1.34%
$119.00	Sep 25	$2.20	$0.17	$2.37	$116.63	$121.37	1.95%
$124.00	Sep 25	$0.13	$2.71	$2.84	$121.16	$126.84	2.34%
$118.00	Sep 25	$3.35	$0.01	$3.36	$114.64	$121.36	2.77%
$125.00	Sep 25	$0.14	$3.60	$3.74	$121.26	$128.74	3.08%
$126.00	Sep 25	$0.12	$4.28	$4.40	$121.60	$130.40	3.62%
$117.00	Sep 25	$4.30	$0.29	$4.59	$112.41	$121.59	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.25% of stock, avg 5.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$120.00	Sep 25	$0.18	$0.12	$0.30	$119.70	$122.30
$122.00	$121.00	Sep 25	$0.18	$0.29	$0.47	$120.53	$122.47
$133.00	$120.00	Sep 25	$1.07	$0.12	$1.19	$118.81	$134.19
$141.00	$120.00	Sep 25	$1.07	$0.12	$1.19	$118.81	$142.19
$145.00	$120.00	Sep 25	$1.07	$0.12	$1.19	$118.81	$146.19
$128.00	$120.00	Sep 25	$1.07	$0.12	$1.19	$118.81	$129.19
$122.00	$111.00	Sep 25	$0.18	$1.07	$1.25	$109.75	$123.25
$122.00	$110.00	Sep 25	$0.18	$1.07	$1.25	$108.75	$123.25
$122.00	$109.00	Sep 25	$0.18	$1.07	$1.25	$107.75	$123.25
$128.00	$121.00	Sep 25	$1.07	$0.29	$1.36	$119.64	$129.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	134/135	Oct 2	$0.89	$0.11	81%	8.09	$105.11	$134.89
105/106	130/131	Oct 2	$0.89	$0.11	77%	8.09	$105.11	$130.89
105/106	138/140	Oct 2	$0.96	$1.04	83%	0.92	$105.04	$138.96
118/119	133/134	Sep 25	$0.86	$0.14	67%	6.14	$118.14	$133.86
105/106	127/128	Oct 2	$0.87	$0.13	66%	6.69	$105.13	$127.87
110/111	132/133	Oct 9	$0.79	$0.21	67%	3.76	$110.21	$132.79
113/114	134/135	Oct 16	$0.86	$0.14	58%	6.14	$113.14	$134.86
113/114	132/133	Oct 16	$0.89	$0.11	54%	8.09	$113.11	$132.89
116/117	134/135	Sep 25	$0.64	$0.36	77%	1.78	$116.36	$134.64
114/115	132/133	Oct 9	$0.82	$0.18	58%	4.56	$114.18	$132.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Sep 25	$0.19	$0.81	63%	4.26
$108.00	$109.00	$110.00	Sep 25	$0.05	$0.95	16%	19.00
$112.00	$115.00	$118.00	Oct 16	$0.29	$2.71	18%	9.34
$115.00	$116.00	$117.00	Oct 23	$0.06	$0.94	6%	15.67
$128.00	$129.00	$130.00	Oct 2	$0.08	$0.92	8%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Sep 25	$0.27	$0.73	57%	2.70
$121.00	$122.00	$123.00	Sep 25	$0.37	$0.63	58%	1.70
$123.00	$124.00	$125.00	Oct 9	$0.05	$0.95	8%	19.00
$111.00	$112.00	$113.00	Oct 16	$0.05	$0.95	3%	19.00
$120.00	$121.00	$122.00	Oct 2	$0.11	$0.89	12%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.86, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$115.00	1:2	Nov 6	-$0.86	$14.14
$115.00	$120.00	1:2	Oct 9	-$0.83	$4.17
$110.00	$115.00	1:2	Oct 2	-$2.45	$2.55
$125.00	$130.00	1:2	Oct 30	-$1.61	$3.39
$135.00	$139.00	1:2	Oct 23	-$0.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$123.00	1:2	Oct 30	-$0.17	$9.83
$124.00	$123.00	1:2	Sep 25	-$0.37	$0.63
$105.00	$100.00	1:2	Oct 30	$0.00	$5.00
$109.00	$105.00	1:2	Oct 23	-$0.16	$3.84
$109.00	$105.00	1:2	Oct 16	-$0.01	$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.09%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 6	$3.75	0.36	7.1%	3.09%	10.15%	1	--
$125.00	Nov 6	$5.15	0.46	2.9%	4.24%	7.18%	2	1
$132.00	Nov 6	$3.15	0.34	8.7%	2.59%	11.30%	2	--
$122.00	Nov 6	$6.35	0.51	0.5%	5.23%	5.70%	12	--
$124.00	Oct 30	$5.30	0.48	2.1%	4.36%	6.48%	--	19
$135.00	Nov 6	$2.58	0.29	11.2%	2.12%	13.30%	7	--
$130.00	Oct 30	$3.35	0.34	7.1%	2.76%	9.82%	9	40
$122.00	Oct 30	$5.90	0.52	0.5%	4.86%	5.33%	175	24
$123.00	Oct 30	$5.30	0.50	1.3%	4.36%	5.66%	--	24
$125.00	Oct 30	$4.45	0.46	2.9%	3.66%	6.60%	--	13

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 9,894

Total Puts 2,958

Put/Call Ratio 0.30

Net Difference 6,936

Prior's Put/Call Breakdown

Total Calls 6,881

Total Puts 6,389

Put/Call Ratio 0.93

Net Difference 492

Prior 7-Day Put/Call Summary

Total Calls 61,238

Total Puts 50,314

Average Put/Call Ratio 0.90

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