NEM - Options Database

NEM

NEWMONT CORP

$115.34 -1.49%

(9/29 18:03) ◀

Wednesday, September 30, 2026 (11:33pm)

▶ (10/1 18:02)

◀ 9/30 23:33 ▶

Option Volume

Detail

ℹ

Current (09/30) 11,835

Calls: 7,315 (62%)

Puts: 4,520 (38%)

Prior (09/29) 8,027

Calls: 4,572 (57%)

Puts: 3,455 (43%)

Current vs Prior +47.44%

Calls: +60.00% (Calls)

Puts: +30.82% (Puts)

Prior 7-Day Total 108,325

Calls: 68,809 (64%)

Puts: 39,516 (36%)

Prior 7-Day Average 15,475

Calls: 9,829 (64%)

Puts: 5,645 (36%)

Current vs Prior 7-Day Avg -23.52%

Calls: -25.58%

Puts: -19.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $6.21M

Calls: $3.45M (55%)

Puts: $2.77M (45%)

Prior (09/29) $4.45M

Calls: $2.12M (48%)

Puts: $2.34M (52%)

Current vs Prior +39.50%

Calls: +62.74%

Puts: +18.43%

Prior 7-Day Total $64.68M

Calls: $46.58M (72%)

Puts: $18.09M (28%)

Prior 7-Day Average $9.24M

Calls: $6.65M (72%)

Puts: $2.58M (28%)

Current vs Prior 7-Day Avg -32.74%

Calls: -48.19%

Puts: +7.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.62

Prior (09/29) 0.76

Current vs Prior -18.23%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +3.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 242,891

Calls: 142,313 (59%)

Puts: 100,578 (41%)

Prior (09/29) 479,252

Calls: 264,320 (55%)

Puts: 214,932 (45%)

Current vs Prior -49.32%

Prior 7-Day Total 3,332,061

Calls: 1,833,834 (55%)

Puts: 1,498,227 (45%)

Prior 7-Day Average 476,008

Calls: 261,976 (55%)

Puts: 214,032 (45%)

Current vs Prior 7-Day Avg -48.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.09% | 5.26%6.70% | 14.65%

Prior 3.62% | 5.94%7.20% | 15.14%

Current vs Prior -14.76% | -11.46%-6.91% | -3.24%

Prior 7-Day Avg 3.94% | 6.09%6.17% | 14.27%

Current vs 7-Day Avg -21.64% | -13.55%+8.70% | +2.72%

Prior 7-Day Eod 3.62% | 5.94%7.20% | 15.14%

Current vs 7-Day Eod -14.76% | -11.46%-6.91% | -3.24%

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

Bullish P/C ratio of 0.62. Declining open interest (down 49%) indicates positions being closed.

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 BULLISH

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 14 of results (avg 8.7%, best 3.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	15.50	16.05	$15.78	3.5%	11	0.92	8
$105.00	Oct 2	10.00	11.00	$10.50	9.5%	4	0.96	30
$117.00	Oct 30	4.95	5.45	$5.20	9.6%	3	0.50	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	3.20	3.45	$3.33	7.5%	48	0.46	7.9K
$120.00	Oct 16	5.90	6.40	$6.15	8.1%	33	0.67	3.2K
$122.00	Oct 23	8.30	9.05	$8.68	8.6%	121	0.67	476
$116.00	Oct 23	4.90	5.35	$5.13	8.8%	175	0.49	11
$115.00	Oct 30	4.90	5.35	$5.13	8.8%	4	0.45	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.82, cheapest $0.82)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.74	0.90	$0.82	19.5%	112	0.17	4.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	15.30	17.30	$16.30	12.3%	1	0.96	--
$105.00	Oct 2	10.00	11.00	$10.50	9.5%	4	0.96	30
$100.00	Oct 9	15.50	16.05	$15.78	3.5%	11	0.92	8
$105.00	Oct 16	10.90	12.20	$11.55	11.3%	4	0.89	239
$113.00	Oct 2	2.80	3.70	$3.25	27.7%	837	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 2	7.10	9.85	$8.48	32.4%	1	1.00	--
$125.00	Oct 2	8.65	10.10	$9.38	15.5%	14	1.00	--
$126.00	Oct 2	9.95	11.10	$10.52	10.9%	1	1.00	--
$122.00	Oct 2	5.90	7.30	$6.60	21.2%	869	0.98	69
$130.00	Oct 16	13.60	14.95	$14.27	9.5%	2	0.93	681

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 4.3K, top 869)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 2	2.80	3.70	$3.25	27.7%	837	0.76	--
$125.00	Oct 16	0.74	0.90	$0.82	19.5%	112	0.17	4.8K
$126.00	Oct 2	0.00	0.06	$0.03	200.0%	79	0.02	392
$120.00	Oct 2	0.14	0.37	$0.26	88.5%	66	0.13	607
$120.00	Oct 16	1.71	2.13	$1.92	21.9%	65	0.33	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	5.90	7.30	$6.60	21.2%	869	0.98	69
$117.00	Oct 23	5.35	5.85	$5.60	8.9%	183	0.52	6
$116.00	Oct 23	4.90	5.35	$5.13	8.8%	175	0.49	11
$122.00	Oct 23	8.30	9.05	$8.68	8.6%	121	0.67	476
$117.00	Oct 9	3.20	3.75	$3.48	15.8%	85	0.57	8

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 16.1%, max 123.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 2	Nov 6	44.9%	42.6%	5.4%	26	90
$115.00	Oct 2	Nov 6	43.6%	42.0%	3.9%	7	18
$114.00	Oct 30	Nov 6	42.8%	42.4%	0.9%	10	175
$113.00	Oct 2	Nov 6	45.0%	44.8%	0.5%	841	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 2	Oct 30	96.2%	43.0%	123.8%	3	41
$113.00	Oct 2	Oct 9	45.0%	37.4%	20.4%	10	201
$112.00	Oct 2	Oct 9	48.0%	40.1%	19.9%	12	26
$119.00	Oct 2	Oct 9	43.7%	38.7%	12.9%	31	17
$116.00	Oct 2	Nov 6	44.9%	42.6%	5.4%	13	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Nov 6	$0.10	$0.90	$0.10	53%	9.00	$116.10
$114.00	$115.00	Oct 30	$0.30	$0.70	$0.30	59%	2.33	$114.30
$127.00	$129.00	Oct 30	$0.21	$1.79	$0.21	24%	8.52	$127.21
$124.00	$125.00	Oct 30	$0.18	$0.82	$0.18	31%	4.56	$124.18
$117.00	$124.00	Oct 30	$2.60	$4.40	$2.60	50%	1.69	$119.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Oct 9	$0.50	$0.50	$0.50	77%	1.00	$120.50
$119.00	$118.00	Oct 2	$0.62	$0.38	$0.62	85%	0.61	$118.38
$117.00	$116.00	Oct 2	$0.43	$0.57	$0.43	64%	1.33	$116.57
$122.00	$121.00	Oct 30	$0.48	$0.52	$0.48	65%	1.08	$121.52
$113.00	$112.00	Oct 9	$0.17	$0.83	$0.17	34%	4.88	$112.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.58, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Nov 6	$0.77	$0.77	$0.23	54%	3.35	$119.77
$129.00	$130.00	Oct 30	$0.42	$0.42	$0.58	78%	0.72	$129.42
$117.00	$118.00	Nov 6	$0.68	$0.68	$0.32	49%	2.12	$117.68
$117.00	$118.00	Oct 2	$0.45	$0.45	$0.55	63%	0.82	$117.45
$134.00	$135.00	Nov 6	$0.30	$0.30	$0.70	81%	0.43	$134.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$105.00	Nov 6	$3.66	$3.66	$6.34	55%	0.58	$111.34
$109.00	$105.00	Oct 30	$1.13	$1.13	$2.87	72%	0.39	$107.87
$115.00	$114.00	Oct 9	$0.66	$0.66	$0.34	54%	1.94	$114.34
$109.00	$105.00	Oct 16	$0.73	$0.73	$3.27	78%	0.22	$108.27
$114.00	$110.00	Oct 30	$1.62	$1.62	$2.38	58%	0.68	$112.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.29, cheapest $1.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Oct 2	Oct 9	$1.19	46.4%	39.1%
$115.00	Oct 2	Oct 16	$2.23	43.6%	37.2%
$116.00	Oct 2	Oct 9	$1.29	44.9%	39.2%
$114.00	Oct 30	Nov 6	$0.80	42.8%	42.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 2	Oct 9	$1.05	44.3%	35.7%
$117.00	Oct 2	Oct 9	$1.29	46.4%	39.1%
$116.00	Oct 2	Oct 9	$1.16	44.9%	39.2%
$115.00	Oct 2	Oct 9	$1.34	43.6%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.59% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 2	$1.80	$1.19	$2.99	$112.01	$117.99	2.59%
$116.00	Oct 2	$1.31	$1.76	$3.07	$112.93	$119.07	2.66%
$117.00	Oct 2	$0.96	$2.19	$3.15	$113.85	$120.15	2.73%
$118.00	Oct 2	$0.51	$3.13	$3.64	$114.36	$121.64	3.16%
$113.00	Oct 2	$3.25	$0.54	$3.79	$109.21	$116.79	3.29%
$119.00	Oct 2	$0.36	$3.75	$4.11	$114.89	$123.11	3.56%
$120.00	Oct 2	$0.26	$4.75	$5.01	$114.99	$125.01	4.34%
$116.00	Oct 9	$2.60	$2.92	$5.52	$110.48	$121.52	4.79%
$117.00	Oct 9	$2.15	$3.48	$5.63	$111.37	$122.63	4.88%
$118.00	Oct 9	$1.78	$4.00	$5.78	$112.22	$123.78	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.57% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$112.00	Oct 2	$0.26	$0.40	$0.66	$111.34	$120.66
$119.00	$112.00	Oct 2	$0.36	$0.40	$0.76	$111.24	$119.76
$120.00	$113.00	Oct 2	$0.26	$0.54	$0.80	$112.20	$120.80
$119.00	$113.00	Oct 2	$0.36	$0.54	$0.90	$112.10	$119.90
$118.00	$112.00	Oct 2	$0.51	$0.40	$0.91	$111.09	$118.91
$118.00	$113.00	Oct 2	$0.51	$0.54	$1.05	$111.95	$119.05
$120.00	$114.00	Oct 2	$0.26	$0.82	$1.08	$112.92	$121.08
$119.00	$114.00	Oct 2	$0.36	$0.82	$1.18	$112.82	$120.18
$118.00	$114.00	Oct 2	$0.51	$0.82	$1.33	$112.67	$119.33
$120.00	$110.00	Oct 2	$0.26	$1.11	$1.37	$108.63	$121.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 2.70, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
109/110	129/130	Oct 30	$0.73	$0.27	47%	2.70	$109.27	$129.73
111/112	127/128	Oct 9	$0.58	$0.42	61%	1.38	$111.42	$127.58
111/112	119/120	Oct 9	$0.80	$0.20	38%	4.00	$111.20	$119.80
111/112	124/125	Oct 9	$0.57	$0.43	56%	1.33	$111.43	$124.57
111/112	121/122	Oct 9	$0.64	$0.36	46%	1.78	$111.36	$121.64
111/112	122/123	Oct 9	$0.58	$0.42	50%	1.38	$111.42	$122.58
109/110	133/134	Oct 30	$0.55	$0.45	53%	1.22	$109.45	$133.55
109/110	130/131	Oct 23	$0.53	$0.47	54%	1.13	$109.47	$130.53
109/110	123/124	Oct 23	$0.67	$0.33	39%	2.03	$109.33	$123.67
109/110	122/123	Oct 23	$0.69	$0.31	36%	2.23	$109.31	$122.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 5.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.82	$4.18	35%	5.10
$118.00	$119.00	$120.00	Oct 2	$0.05	$0.95	12%	19.00
$100.00	$105.00	$110.00	Oct 16	$0.58	$4.42	21%	7.62
$116.00	$118.00	$120.00	Oct 16	$0.19	$1.81	16%	9.53
$121.00	$122.00	$123.00	Oct 9	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$113.00	$114.00	$115.00	Oct 2	$0.09	$0.91	19%	10.11
$118.00	$120.00	$122.00	Oct 16	$0.18	$1.82	15%	10.11
$112.00	$113.00	$114.00	Oct 9	$0.10	$0.90	10%	9.00
$116.00	$117.00	$118.00	Oct 23	$0.08	$0.92	6%	11.50
$112.00	$113.00	$114.00	Oct 2	$0.14	$0.86	15%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $--, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$124.00	1:2	Oct 30	$0.00	$7.00
$110.00	$115.00	1:2	Oct 16	-$0.68	$4.32
$105.00	$110.00	1:2	Oct 16	-$3.21	$1.79
$113.00	$115.00	1:2	Oct 2	-$0.35	$1.65
$113.00	$116.00	1:2	Oct 9	-$0.82	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$111.00	1:2	Oct 16	-$0.42	$2.58
$109.00	$105.00	1:2	Oct 30	-$0.44	$3.56
$114.00	$110.00	1:2	Oct 23	-$1.15	$2.85
$114.00	$110.00	1:2	Oct 30	-$1.39	$2.61
$114.00	$113.00	1:2	Oct 2	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.03%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Nov 6	$4.65	0.47	3.2%	4.03%	7.20%	2	--
$117.00	Nov 6	$5.30	0.51	1.4%	4.60%	6.03%	6	3
$116.00	Nov 6	$5.75	0.53	0.6%	4.99%	5.56%	20	25
$117.00	Oct 30	$4.95	0.50	1.4%	4.29%	5.73%	3	27
$116.00	Oct 30	$5.40	0.53	0.6%	4.68%	5.25%	3	4
$120.00	Nov 6	$3.50	0.43	4.0%	3.03%	7.07%	1	--
$118.00	Nov 6	$4.20	0.48	2.3%	3.64%	5.95%	2	--
$131.00	Nov 6	$1.73	0.23	13.6%	1.50%	15.08%	2	--
$125.00	Oct 30	$2.24	0.29	8.4%	1.94%	10.32%	7	15
$130.00	Nov 6	$1.65	0.23	12.7%	1.43%	14.14%	42	--

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 7,315

Total Puts 4,520

Put/Call Ratio 0.62

Net Difference 2,795

Prior's Put/Call Breakdown

Total Calls 4,572

Total Puts 3,455

Put/Call Ratio 0.76

Net Difference 1,117

Prior 7-Day Put/Call Summary

Total Calls 68,809

Total Puts 39,516

Average Put/Call Ratio 0.60

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