NEM - Options Database

NEM

NEWMONT CORP

$116.05 -4.64%

$116.25 (+0.17%)🌙

as of 09/29 02:43 AM

(9/25 18:02) ◀

Monday, September 28, 2026 (2:43am)

▶ (9/29 18:03)

◀ 9/28 02:43 ▶

Option Volume

Detail

ℹ

Current (09/29) 19,708

Calls: 12,172 (62%)

Puts: 7,536 (38%)

Prior (09/25) 12,852

Calls: 9,894 (77%)

Puts: 2,958 (23%)

Current vs Prior +53.35%

Calls: +23.02% (Calls)

Puts: +154.77% (Puts)

Prior 7-Day Total 102,460

Calls: 62,675 (61%)

Puts: 39,785 (39%)

Prior 7-Day Average 14,637

Calls: 8,953 (61%)

Puts: 5,683 (39%)

Current vs Prior 7-Day Avg +34.64%

Calls: +35.95%

Puts: +32.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $8.60M

Calls: $6.00M (70%)

Puts: $2.60M (30%)

Prior (09/25) $8.20M

Calls: $6.90M (84%)

Puts: $1.30M (16%)

Current vs Prior +4.93%

Calls: -13.02%

Puts: +100.61%

Prior 7-Day Total $61.66M

Calls: $45.58M (74%)

Puts: $16.08M (26%)

Prior 7-Day Average $8.81M

Calls: $6.51M (74%)

Puts: $2.30M (26%)

Current vs Prior 7-Day Avg -2.34%

Calls: -7.80%

Puts: +13.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.62

Prior (09/25) 0.30

Current vs Prior +107.09%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -13.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 273,930

Calls: 167,149 (61%)

Puts: 106,781 (39%)

Prior (09/25) 476,644

Calls: 263,809 (55%)

Puts: 212,835 (45%)

Current vs Prior -42.53%

Prior 7-Day Total 3,734,120

Calls: 2,023,788 (54%)

Puts: 1,710,332 (46%)

Prior 7-Day Average 533,445

Calls: 289,112 (54%)

Puts: 244,333 (46%)

Current vs Prior 7-Day Avg -48.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.48% | 5.79%7.32% | 15.48%

Prior 5.32% | 7.08%7.95% | 15.37%

Current vs Prior -15.77% | -18.24%-7.83% | +0.71%

Prior 7-Day Avg 3.98% | 6.14%5.29% | 13.27%

Current vs 7-Day Avg +12.59% | -5.65%+38.48% | +16.64%

Prior 7-Day Eod 5.32% | 7.08%7.95% | 15.37%

Current vs 7-Day Eod -15.77% | -18.24%-7.83% | +0.71%

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 70% call dollar volume ($6.00M). Above-average activity with volume up 53% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 107% - 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 6 of results (avg 6.9%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	10.80	11.25	$11.03	4.1%	14	0.95	33
$115.00	Oct 2	2.74	2.95	$2.85	7.4%	64	0.59	30
$125.00	Oct 16	1.25	1.36	$1.31	8.4%	511	0.22	5.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	6.15	6.45	$6.30	4.8%	148	0.63	3.3K
$115.00	Oct 16	3.45	3.70	$3.58	7.0%	404	0.46	7.6K
$120.00	Oct 30	7.65	8.45	$8.05	9.9%	1	0.57	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.36, cheapest $0.15)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.14	0.16	$0.15	13.3%	2.3K	0.06	377
$130.00	Oct 16	0.53	0.63	$0.58	17.2%	108	0.11	2.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	15.60	17.85	$16.73	13.4%	6	1.00	1
$95.00	Oct 16	20.20	22.65	$21.42	11.4%	5	1.00	--
$100.00	Oct 16	16.00	17.70	$16.85	10.1%	1	1.00	--
$105.00	Oct 2	10.80	11.25	$11.03	4.1%	14	0.95	33
$106.00	Oct 2	8.80	12.05	$10.43	31.2%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 2	8.95	10.55	$9.75	16.4%	1	1.00	--
$128.00	Oct 2	10.70	12.50	$11.60	15.5%	2	1.00	--
$130.00	Oct 2	12.45	15.35	$13.90	20.9%	2	1.00	90
$132.00	Oct 2	14.45	17.15	$15.80	17.1%	1	1.00	--
$137.00	Oct 2	19.70	22.30	$21.00	12.4%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 11.2K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.14	0.16	$0.15	13.3%	2.3K	0.06	377
$120.00	Oct 2	0.66	0.98	$0.82	39.0%	691	0.25	34
$125.00	Oct 16	1.25	1.36	$1.31	8.4%	511	0.22	5.0K
$127.00	Oct 16	0.83	1.08	$0.96	26.0%	394	0.17	85
$120.00	Oct 16	2.44	2.86	$2.65	15.8%	342	0.36	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	0.13	0.64	$0.39	130.8%	538	0.13	108
$115.00	Oct 16	3.45	3.70	$3.58	7.0%	404	0.46	7.6K
$112.00	Oct 16	2.13	2.54	$2.34	17.5%	338	0.34	26
$100.00	Oct 23	0.48	0.73	$0.61	41.0%	285	0.09	17
$113.00	Oct 2	0.73	1.23	$0.98	51.0%	227	0.28	215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 5.9%, max 14.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 2	Oct 30	47.5%	43.3%	9.6%	65	36
$118.00	Oct 2	Oct 16	47.5%	44.3%	7.2%	18	53
$116.00	Oct 2	Nov 6	46.6%	45.4%	2.8%	50	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 2	Nov 6	48.8%	42.5%	14.8%	142	66
$115.00	Oct 2	Oct 30	47.5%	43.3%	9.6%	110	336
$118.00	Oct 2	Oct 23	47.5%	45.2%	5.1%	42	89
$113.00	Oct 2	Oct 30	46.5%	44.5%	4.6%	235	215
$116.00	Oct 2	Oct 23	46.6%	45.0%	3.6%	22	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 2.33, avg 3.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$115.00	Oct 30	$0.60	$1.40	$0.60	61%	2.33	$113.60
$112.00	$116.00	Oct 23	$1.85	$2.15	$1.85	64%	1.16	$113.85
$116.00	$118.00	Oct 16	$0.47	$1.53	$0.47	50%	3.26	$116.47
$113.00	$116.00	Nov 6	$1.30	$1.70	$1.30	60%	1.31	$114.30
$111.00	$112.00	Oct 16	$0.32	$0.68	$0.32	71%	2.12	$111.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Oct 9	$0.23	$0.77	$0.23	72%	3.35	$120.77
$121.00	$120.00	Oct 23	$0.25	$0.75	$0.25	61%	3.00	$120.75
$123.00	$122.00	Oct 23	$0.32	$0.68	$0.32	66%	2.13	$122.68
$120.00	$117.00	Oct 30	$1.27	$1.73	$1.27	57%	1.36	$118.73
$120.00	$119.00	Oct 16	$0.32	$0.68	$0.32	63%	2.13	$119.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 2.70, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Nov 6	$0.73	$0.73	$0.27	78%	2.70	$134.73
$118.00	$119.00	Oct 16	$0.78	$0.78	$0.22	57%	3.55	$118.78
$119.00	$120.00	Oct 23	$0.75	$0.75	$0.25	55%	3.00	$119.75
$117.00	$119.00	Oct 30	$1.27	$1.27	$0.73	49%	1.74	$118.27
$126.00	$127.00	Nov 6	$0.55	$0.55	$0.45	67%	1.22	$126.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 6	$1.17	$1.17	$3.83	78%	0.31	$103.83
$114.00	$113.00	Oct 16	$0.81	$0.81	$0.19	58%	4.26	$113.19
$112.00	$110.00	Oct 23	$1.04	$1.04	$0.96	64%	1.08	$110.96
$113.00	$111.00	Oct 30	$1.03	$1.03	$0.97	61%	1.06	$111.97
$105.00	$100.00	Oct 23	$0.83	$0.83	$4.17	82%	0.20	$104.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.25, cheapest $0.81)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 2	Oct 9	$1.25	47.5%	38.8%
$116.00	Oct 2	Oct 9	$0.76	46.6%	40.4%
$117.00	Oct 2	Oct 9	$1.00	47.8%	43.3%
$118.00	Oct 2	Oct 9	$1.15	47.5%	45.2%
$119.00	Oct 2	Oct 9	$1.10	44.6%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 2	Oct 9	$0.81	48.8%	38.2%
$115.00	Oct 2	Oct 9	$0.98	47.5%	38.8%
$116.00	Oct 2	Oct 16	$2.01	46.6%	40.5%
$118.00	Oct 2	Oct 9	$1.00	47.5%	45.2%
$119.00	Oct 2	Oct 9	$1.15	44.6%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.90% of stock, avg 8.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 2	$2.36	$2.17	$4.53	$111.47	$120.53	3.90%
$115.00	Oct 2	$2.85	$1.75	$4.60	$110.40	$119.60	3.96%
$117.00	Oct 2	$1.90	$2.84	$4.74	$112.26	$121.74	4.08%
$118.00	Oct 2	$1.49	$3.28	$4.77	$113.23	$122.77	4.11%
$119.00	Oct 2	$1.03	$3.95	$4.98	$114.02	$123.98	4.29%
$114.00	Oct 2	$3.68	$1.41	$5.09	$108.91	$119.09	4.39%
$120.00	Oct 2	$0.82	$4.50	$5.32	$114.68	$125.32	4.58%
$112.00	Oct 2	$4.80	$0.76	$5.56	$106.44	$117.56	4.79%
$121.00	Oct 2	$0.50	$5.28	$5.78	$115.22	$126.78	4.98%
$122.00	Oct 2	$0.39	$6.13	$6.52	$115.48	$128.52	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.09% of stock, avg 5.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 2	$0.50	$0.76	$1.26	$110.74	$122.26
$120.00	$112.00	Oct 2	$0.82	$0.76	$1.58	$110.42	$121.58
$121.00	$113.00	Oct 2	$0.50	$0.98	$1.48	$111.52	$122.48
$120.00	$113.00	Oct 2	$0.82	$0.98	$1.80	$111.20	$121.80
$119.00	$112.00	Oct 2	$1.03	$0.76	$1.79	$110.21	$120.79
$119.00	$113.00	Oct 2	$1.03	$0.98	$2.01	$110.99	$121.01
$121.00	$114.00	Oct 2	$0.50	$1.41	$1.91	$112.09	$122.91
$120.00	$114.00	Oct 2	$0.82	$1.41	$2.23	$111.77	$122.23
$119.00	$114.00	Oct 2	$1.03	$1.41	$2.44	$111.56	$121.44
$121.00	$110.00	Oct 9	$1.42	$0.95	$2.37	$107.63	$123.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 2.85, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	125/126	Oct 16	$0.74	$0.26	44%	2.85	$111.26	$125.74
109/110	124/125	Oct 30	$0.82	$0.18	34%	4.56	$109.18	$124.82
111/112	120/121	Oct 2	$0.63	$0.37	52%	1.70	$111.37	$120.63
113/114	120/121	Oct 2	$0.75	$0.25	40%	3.00	$113.25	$120.75
109/110	127/128	Oct 30	$0.74	$0.26	41%	2.85	$109.26	$127.74
109/110	125/126	Oct 16	$0.62	$0.38	52%	1.63	$109.38	$125.62
109/110	120/121	Oct 2	$0.51	$0.49	62%	1.04	$109.49	$120.51
111/113	128/130	Oct 9	$1.03	$0.97	54%	1.06	$111.97	$129.03
110/111	125/126	Oct 16	$0.63	$0.37	48%	1.70	$110.37	$125.63
109/110	130/131	Oct 30	$0.64	$0.36	46%	1.78	$109.36	$130.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 20.74, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.23	$4.77	26%	20.74
$124.00	$125.00	$126.00	Oct 9	$0.06	$0.94	6%	15.67
$133.00	$134.00	$135.00	Oct 23	$0.06	$0.94	3%	15.67
$120.00	$121.00	$122.00	Oct 9	$0.09	$0.91	8%	10.11
$122.00	$123.00	$124.00	Oct 16	$0.09	$0.91	6%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 23	$0.44	$4.56	21%	10.36
$114.00	$115.00	$116.00	Oct 2	$0.08	$0.92	13%	11.50
$120.00	$121.00	$122.00	Oct 2	$0.07	$0.93	11%	13.29
$108.00	$109.00	$110.00	Oct 2	$0.08	$0.92	9%	11.50
$110.00	$111.00	$112.00	Oct 16	$0.11	$0.89	7%	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. 73 found (best net $-0.17, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Oct 16	-$3.51	$1.49
$106.00	$110.00	1:2	Oct 2	-$3.13	$0.87
$130.00	$133.00	1:2	Oct 16	-$0.16	$2.84
$120.00	$121.00	1:2	Oct 2	-$0.18	$0.82
$132.00	$133.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 23	-$0.17	$4.83
$105.00	$100.00	1:2	Oct 30	-$0.11	$4.89
$114.00	$109.00	1:2	Nov 6	-$1.34	$3.66
$118.00	$115.00	1:2	Oct 9	-$1.18	$1.82
$109.00	$105.00	1:2	Oct 30	-$0.66	$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.42%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$126.00	Nov 6	$2.81	0.33	8.6%	2.42%	11.00%	2	--
$120.00	Oct 30	$4.30	0.44	3.4%	3.71%	7.11%	2	34
$117.00	Oct 30	$5.50	0.51	0.8%	4.74%	5.56%	1	--
$127.00	Nov 6	$2.66	0.30	9.4%	2.29%	11.73%	3	--
$129.00	Nov 6	$2.19	0.28	11.2%	1.89%	13.05%	2	--
$123.00	Oct 30	$3.20	0.37	6.0%	2.76%	8.75%	2	--
$121.00	Oct 30	$3.70	0.41	4.3%	3.19%	7.45%	2	25
$121.00	Nov 6	$3.65	0.42	4.3%	3.15%	7.41%	1	12
$119.00	Nov 6	$4.35	0.46	2.5%	3.75%	6.29%	9	--
$130.00	Nov 6	$2.22	0.25	12.0%	1.91%	13.93%	42	1

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 12,172

Total Puts 7,536

Put/Call Ratio 0.62

Net Difference 4,636

Prior's Put/Call Breakdown

Total Calls 9,894

Total Puts 2,958

Put/Call Ratio 0.30

Net Difference 6,936

Prior 7-Day Put/Call Summary

Total Calls 62,675

Total Puts 39,785

Average Put/Call Ratio 0.72

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