NEM - Options Database

NEM

NEWMONT CORP

$117.09 +0.90%

$117.17 (+0.07%)🌙

as of 09/29 06:03 PM

(9/28 02:43) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 23:33)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 8,027

Calls: 4,572 (57%)

Puts: 3,455 (43%)

Prior (09/28) 19,708

Calls: 12,172 (62%)

Puts: 7,536 (38%)

Current vs Prior -59.27%

Calls: -62.44% (Calls)

Puts: -54.15% (Puts)

Prior 7-Day Total 113,721

Calls: 69,124 (61%)

Puts: 44,597 (39%)

Prior 7-Day Average 16,245

Calls: 9,874 (61%)

Puts: 6,371 (39%)

Current vs Prior 7-Day Avg -50.59%

Calls: -53.70%

Puts: -45.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $4.45M

Calls: $2.12M (48%)

Puts: $2.34M (52%)

Prior (09/28) $8.60M

Calls: $6.00M (70%)

Puts: $2.60M (30%)

Current vs Prior -48.21%

Calls: -64.71%

Puts: -10.09%

Prior 7-Day Total $65.66M

Calls: $47.93M (73%)

Puts: $17.74M (27%)

Prior 7-Day Average $9.38M

Calls: $6.85M (73%)

Puts: $2.53M (27%)

Current vs Prior 7-Day Avg -52.51%

Calls: -69.05%

Puts: -7.80%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.76

Prior (09/28) 0.62

Current vs Prior +22.06%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +2.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 479,252

Calls: 264,320 (55%)

Puts: 214,932 (45%)

Prior (09/28) 273,930

Calls: 167,149 (61%)

Puts: 106,781 (39%)

Current vs Prior +74.95%

Prior 7-Day Total 3,432,348

Calls: 1,881,492 (55%)

Puts: 1,550,856 (45%)

Prior 7-Day Average 490,335

Calls: 268,784 (55%)

Puts: 221,550 (45%)

Current vs Prior 7-Day Avg -2.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.62% | 5.94%7.20% | 15.14%

Prior 4.48% | 5.79%7.32% | 15.48%

Current vs Prior -19.19% | +2.65%-1.70% | -2.16%

Prior 7-Day Avg 3.99% | 6.07%5.70% | 13.78%

Current vs 7-Day Avg -9.18% | -2.06%+26.25% | +9.89%

Prior 7-Day Eod 4.48% | 5.79%7.32% | 15.48%

Current vs 7-Day Eod -19.19% | +2.65%-1.70% | -2.16%

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

Below-average activity with volume down 59% vs prior. Rising open interest (up 75%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 11 of results (avg 8.4%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	5.10	5.45	$5.28	6.6%	17	0.61	733
$100.00	Oct 9	16.90	18.20	$17.55	7.4%	2	0.98	6
$120.00	Oct 30	4.65	5.05	$4.85	8.2%	6	0.45	36
$115.00	Oct 23	6.30	6.85	$6.57	8.4%	2	0.59	24
$117.00	Oct 16	4.00	4.35	$4.18	8.4%	82	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 16	6.45	7.00	$6.73	8.2%	2	0.67	108
$123.00	Oct 23	8.15	8.85	$8.50	8.2%	5	0.64	14
$120.00	Oct 30	7.00	7.65	$7.33	8.9%	--	0.55	68
$140.00	Oct 16	22.00	24.05	$23.03	8.9%	--	1.00	46
$129.00	Oct 23	12.60	13.85	$13.23	9.4%	10	0.80	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.14, cheapest $0.11)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.10	0.12	$0.11	18.2%	98	0.06	2.2K
$131.00	Oct 9	0.15	0.18	$0.16	18.8%	1	0.05	155

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	16.05	18.45	$17.25	13.9%	--	1.00	11
$95.00	Oct 16	21.05	23.40	$22.23	10.6%	--	0.98	821
$100.00	Oct 9	16.90	18.20	$17.55	7.4%	2	0.98	6
$97.50	Oct 16	18.75	21.10	$19.93	11.8%	--	0.98	50
$100.00	Oct 16	16.55	19.55	$18.05	16.6%	10	0.97	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 2	9.05	11.00	$10.03	19.4%	--	1.00	26
$128.00	Oct 2	10.10	12.00	$11.05	17.2%	6	1.00	6
$129.00	Oct 2	11.00	13.00	$12.00	16.7%	1	1.00	379
$130.00	Oct 2	11.90	14.00	$12.95	16.2%	1	1.00	6
$131.00	Oct 2	13.00	15.00	$14.00	14.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 4.2K, top 286)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.00	0.02	$0.01	200.0%	286	0.00	323
$135.00	Oct 16	0.19	0.26	$0.23	30.4%	256	0.06	3.3K
$131.00	Oct 16	0.34	0.63	$0.49	59.2%	240	0.10	18
$125.00	Oct 16	1.15	1.49	$1.32	25.8%	178	0.24	4.8K
$122.00	Oct 16	1.91	2.38	$2.15	21.9%	145	0.34	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	2.72	3.85	$3.29	34.3%	171	0.72	183
$115.00	Oct 9	1.88	2.15	$2.01	13.4%	114	0.37	60
$115.00	Oct 16	2.65	3.20	$2.93	18.8%	83	0.40	7.9K
$120.00	Oct 16	5.15	5.70	$5.43	10.1%	52	0.59	3.3K
$117.00	Oct 2	1.34	2.21	$1.78	48.9%	43	0.48	101

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 4.7%, max 18.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 2	Nov 6	46.1%	39.0%	18.2%	57	54
$117.00	Oct 2	Nov 6	44.4%	41.0%	8.1%	128	92
$116.00	Oct 2	Nov 6	46.4%	43.7%	6.1%	68	67
$115.00	Oct 2	Nov 6	43.5%	42.2%	3.1%	60	68
$119.00	Oct 2	Nov 6	45.3%	44.3%	2.3%	43	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Oct 2	Nov 6	44.4%	41.0%	8.1%	45	101
$116.00	Oct 2	Nov 6	46.4%	43.7%	6.1%	6	45
$113.00	Oct 2	Oct 30	44.0%	42.7%	3.2%	4	350
$115.00	Oct 2	Oct 30	43.5%	42.4%	2.6%	41	379
$114.00	Oct 2	Oct 23	44.9%	43.9%	2.2%	2	178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.90, avg 2.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$111.00	Nov 6	$1.05	$0.95	$1.05	73%	0.90	$110.05
$112.00	$114.00	Oct 9	$1.25	$0.75	$1.25	77%	0.60	$113.25
$114.00	$115.00	Nov 6	$0.37	$0.63	$0.37	62%	1.70	$114.37
$110.00	$113.00	Oct 23	$1.88	$1.12	$1.88	73%	0.60	$111.88
$121.00	$122.00	Oct 30	$0.20	$0.80	$0.20	43%	4.00	$121.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Nov 6	$0.10	$0.90	$0.10	46%	9.00	$116.90
$126.00	$125.00	Oct 9	$0.60	$0.40	$0.60	87%	0.67	$125.40
$122.00	$121.00	Oct 9	$0.45	$0.55	$0.45	73%	1.22	$121.55
$105.00	$100.00	Oct 30	$0.34	$4.66	$0.34	16%	13.71	$104.66
$119.00	$118.00	Oct 9	$0.32	$0.68	$0.32	58%	2.12	$118.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 5.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$134.00	Nov 6	$0.84	$0.84	$0.16	75%	5.25	$133.84
$121.00	$122.00	Oct 23	$0.77	$0.77	$0.23	58%	3.35	$121.77
$127.00	$129.00	Oct 23	$0.67	$0.67	$1.33	74%	0.50	$127.67
$137.00	$138.00	Oct 9	$0.24	$0.24	$0.76	94%	0.32	$137.24
$119.00	$120.00	Oct 30	$0.65	$0.65	$0.35	52%	1.86	$119.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$110.00	Nov 6	$2.70	$2.70	$3.30	56%	0.82	$113.30
$109.00	$105.00	Oct 30	$1.25	$1.25	$2.75	74%	0.45	$107.75
$100.00	$95.00	Oct 30	$0.67	$0.67	$4.33	89%	0.15	$99.33
$112.00	$111.00	Oct 9	$0.43	$0.43	$0.57	77%	0.75	$111.57
$109.00	$105.00	Nov 6	$1.07	$1.07	$2.93	73%	0.37	$107.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.46, cheapest $2.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 2	Oct 16	$2.21	46.4%	38.0%
$118.00	Oct 2	Oct 9	$1.13	46.1%	38.8%
$117.00	Oct 2	Oct 16	$2.20	44.4%	38.2%
$119.00	Oct 2	Oct 9	$1.23	45.3%	40.2%
$115.00	Oct 2	Oct 9	$1.08	43.5%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 2	Oct 9	$0.93	46.4%	38.6%
$118.00	Oct 2	Oct 9	$1.37	46.1%	38.8%
$119.00	Oct 2	Oct 9	$1.14	45.3%	40.2%
$117.00	Oct 2	Oct 9	$1.10	44.4%	39.4%
$115.00	Oct 2	Oct 9	$1.08	43.5%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 3.21% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 2	$1.98	$1.78	$3.76	$113.24	$120.76	3.21%
$118.00	Oct 2	$1.55	$2.26	$3.81	$114.19	$121.81	3.25%
$119.00	Oct 2	$1.13	$2.81	$3.94	$115.06	$122.94	3.36%
$116.00	Oct 2	$2.57	$1.41	$3.98	$112.02	$119.98	3.40%
$120.00	Oct 2	$0.83	$3.29	$4.12	$115.88	$124.12	3.52%
$115.00	Oct 2	$3.42	$0.93	$4.35	$110.65	$119.35	3.72%
$121.00	Oct 2	$0.45	$4.07	$4.52	$116.48	$125.52	3.86%
$122.00	Oct 2	$0.38	$5.15	$5.53	$116.47	$127.53	4.72%
$118.00	Oct 9	$2.68	$3.63	$6.31	$111.69	$124.31	5.39%
$119.00	Oct 9	$2.36	$3.95	$6.31	$112.69	$125.31	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Oct 2	$0.38	$0.44	$0.82	$112.18	$122.82
$121.00	$113.00	Oct 2	$0.45	$0.44	$0.89	$112.11	$121.89
$122.00	$114.00	Oct 2	$0.38	$0.69	$1.07	$112.93	$123.07
$121.00	$114.00	Oct 2	$0.45	$0.69	$1.14	$112.86	$122.14
$120.00	$113.00	Oct 2	$0.83	$0.44	$1.27	$111.73	$121.27
$122.00	$115.00	Oct 2	$0.38	$0.93	$1.31	$113.69	$123.31
$121.00	$115.00	Oct 2	$0.45	$0.93	$1.38	$113.62	$122.38
$120.00	$114.00	Oct 2	$0.83	$0.69	$1.52	$112.48	$121.52
$120.00	$115.00	Oct 2	$0.83	$0.93	$1.76	$113.24	$121.76
$119.00	$113.00	Oct 2	$1.13	$0.44	$1.57	$111.43	$120.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 2.03, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	137/138	Oct 9	$0.67	$0.33	71%	2.03	$111.33	$137.67
111/112	129/130	Oct 9	$0.61	$0.39	68%	1.56	$111.39	$129.61
104/105	124/125	Oct 2	$0.43	$0.57	82%	0.75	$104.57	$124.43
104/105	120/121	Oct 2	$0.58	$0.42	66%	1.38	$104.42	$120.58
111/112	121/122	Oct 9	$0.79	$0.21	44%	3.76	$111.21	$121.79
111/112	123/124	Oct 9	$0.71	$0.29	52%	2.45	$111.29	$123.71
105/106	124/125	Oct 2	$0.44	$0.56	78%	0.79	$105.56	$124.44
111/112	126/127	Oct 9	$0.59	$0.41	62%	1.44	$111.41	$126.59
105/106	120/121	Oct 2	$0.59	$0.41	62%	1.44	$105.41	$120.59
113/114	137/138	Oct 9	$0.57	$0.43	62%	1.33	$113.43	$137.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$118.00	$119.00	$120.00	Oct 2	$0.12	$0.88	16%	7.33
$131.00	$132.00	$133.00	Oct 9	$0.05	$0.95	3%	19.00
$122.00	$123.00	$124.00	Oct 16	$0.07	$0.93	7%	13.29
$123.00	$124.00	$125.00	Oct 9	$0.08	$0.92	8%	11.50
$129.00	$130.00	$131.00	Oct 16	$0.05	$0.95	2%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.13	$4.87	11%	37.46
$123.00	$125.00	$127.00	Oct 2	$0.08	$1.92	12%	24.00
$117.00	$118.00	$119.00	Oct 2	$0.07	$0.93	16%	13.29
$113.00	$114.00	$115.00	Oct 16	$0.06	$0.94	8%	15.67
$123.00	$124.00	$125.00	Oct 16	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.77, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$118.00	1:2	Oct 9	-$0.86	$2.14
$120.00	$121.00	1:2	Oct 2	-$0.07	$0.93
$105.00	$110.00	1:2	Oct 16	-$4.37	$0.63
$106.00	$110.00	1:2	Oct 2	-$3.61	$0.39
$136.00	$140.00	1:2	Oct 16	-$0.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$117.00	1:2	Nov 6	-$0.77	$7.23
$133.00	$125.00	1:2	Oct 30	-$4.11	$3.89
$116.00	$110.00	1:2	Nov 6	-$0.45	$5.55
$109.00	$105.00	1:2	Oct 30	-$0.04	$3.96
$109.00	$105.00	1:2	Oct 23	-$0.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.44%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 6	$5.20	0.47	2.5%	4.44%	6.93%	1	--
$121.00	Nov 6	$4.75	0.45	3.3%	4.06%	7.40%	--	12
$123.00	Nov 6	$4.05	0.40	5.0%	3.46%	8.51%	2	--
$119.00	Nov 6	$5.45	0.49	1.6%	4.65%	6.29%	2	9
$124.00	Nov 6	$3.75	0.38	5.9%	3.20%	9.10%	6	--
$119.00	Oct 30	$5.15	0.48	1.6%	4.40%	6.03%	1	8
$120.00	Oct 30	$4.65	0.45	2.5%	3.97%	6.46%	6	36
$122.00	Oct 30	$3.80	0.41	4.2%	3.25%	7.44%	16	200
$125.00	Nov 6	$2.89	0.37	6.8%	2.47%	9.22%	4	5
$118.00	Oct 30	$5.35	0.50	0.8%	4.57%	5.35%	--	24

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 4,572

Total Puts 3,455

Put/Call Ratio 0.76

Net Difference 1,117

Prior's Put/Call Breakdown

Total Calls 12,172

Total Puts 7,536

Put/Call Ratio 0.62

Net Difference 4,636

Prior 7-Day Put/Call Summary

Total Calls 69,124

Total Puts 44,597

Average Put/Call Ratio 0.74

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