NEM - Options Database

NEM

NEWMONT CORP

$114.67 -0.58%

$114.51 (-0.14%)🌙

as of 10/01 06:02 PM

(9/30 23:33) ◀

Thursday, October 1, 2026 (6:02pm)

▶ (10/2 18:02)

◀ 10/1 18:02 ▶

Option Volume

Detail

ℹ

Current (10/01) 7,905

Calls: 4,579 (58%)

Puts: 3,326 (42%)

Prior (09/30) 11,835

Calls: 7,315 (62%)

Puts: 4,520 (38%)

Current vs Prior -33.21%

Calls: -37.40% (Calls)

Puts: -26.42% (Puts)

Prior 7-Day Total 102,612

Calls: 63,305 (62%)

Puts: 39,307 (38%)

Prior 7-Day Average 14,658

Calls: 9,043 (62%)

Puts: 5,615 (38%)

Current vs Prior 7-Day Avg -46.07%

Calls: -49.37%

Puts: -40.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.77M

Calls: $1.61M (58%)

Puts: $1.16M (42%)

Prior (09/30) $6.21M

Calls: $3.45M (55%)

Puts: $2.77M (45%)

Current vs Prior -55.35%

Calls: -53.17%

Puts: -58.07%

Prior 7-Day Total $64.19M

Calls: $44.60M (69%)

Puts: $19.59M (31%)

Prior 7-Day Average $9.17M

Calls: $6.37M (69%)

Puts: $2.80M (31%)

Current vs Prior 7-Day Avg -69.74%

Calls: -74.65%

Puts: -58.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.73

Prior (09/30) 0.62

Current vs Prior +17.55%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +15.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 488,409

Calls: 270,017 (55%)

Puts: 218,392 (45%)

Prior (09/30) 242,891

Calls: 142,313 (59%)

Puts: 100,578 (41%)

Current vs Prior +101.08%

Prior 7-Day Total 2,991,182

Calls: 1,663,180 (56%)

Puts: 1,328,002 (44%)

Prior 7-Day Average 427,311

Calls: 237,597 (56%)

Puts: 189,714 (44%)

Current vs Prior 7-Day Avg +14.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.29% | 4.85%6.74% | 14.57%

Prior 3.09% | 5.26%6.70% | 14.65%

Current vs Prior -25.69% | -7.87%+0.58% | -0.55%

Prior 7-Day Avg 4.02% | 6.08%6.76% | 14.75%

Current vs 7-Day Avg -42.95% | -20.20%-0.33% | -1.24%

Prior 7-Day Eod 3.09% | 5.26%6.70% | 14.65%

Current vs 7-Day Eod -25.69% | -7.87%+0.58% | -0.55%

Sentiment BULLISHBEARISH

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

Light premium activity with dollar volume down 55% vs prior. Rising open interest (up 101%) indicates new positions being established.

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 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 13 of results (avg 7.2%, best 5.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	9.30	9.80	$9.55	5.2%	8	0.97	26
$115.00	Oct 23	4.70	5.05	$4.88	7.2%	42	0.51	25
$92.50	Oct 16	21.75	23.50	$22.63	7.7%	--	1.00	128
$113.00	Oct 30	6.20	6.75	$6.48	8.5%	2	0.57	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	10.50	11.05	$10.78	5.1%	6	0.85	1.9K
$115.00	Oct 30	5.25	5.55	$5.40	5.6%	22	0.49	27
$130.00	Oct 16	14.90	15.85	$15.38	6.2%	8	0.94	680
$120.00	Oct 23	7.60	8.10	$7.85	6.4%	7	0.64	80
$120.00	Oct 16	6.45	6.95	$6.70	7.5%	41	0.70	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.37, cheapest $0.09)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	0.08	0.09	$0.09	11.1%	74	0.03	3.3K
$125.00	Oct 16	0.60	0.70	$0.65	15.4%	56	0.14	4.8K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Oct 16	21.75	23.50	$22.63	7.7%	--	1.00	128
$95.00	Oct 16	18.90	21.25	$20.08	11.7%	10	1.00	821
$103.00	Oct 2	11.00	12.90	$11.95	15.9%	2	1.00	--
$105.00	Oct 2	9.30	9.80	$9.55	5.2%	8	0.97	26
$97.50	Oct 16	16.65	18.90	$17.77	12.7%	--	0.94	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	6.25	8.30	$7.28	28.2%	70	1.00	875
$123.00	Oct 2	7.20	8.90	$8.05	21.1%	22	1.00	10
$125.00	Oct 2	9.15	11.35	$10.25	21.5%	25	1.00	13
$130.00	Oct 9	13.35	16.85	$15.10	23.2%	--	0.98	13
$135.00	Oct 16	18.85	21.20	$20.02	11.7%	--	0.97	332

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 4.0K, top 369)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 2	0.07	0.23	$0.15	106.7%	369	0.12	84
$120.00	Oct 2	0.00	0.12	$0.06	200.0%	364	0.05	626
$133.00	Oct 9	0.00	0.03	$0.02	150.0%	147	0.01	17
$122.00	Oct 2	0.00	0.04	$0.02	200.0%	98	0.02	159
$121.00	Oct 9	0.39	0.70	$0.54	57.4%	90	0.17	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	0.33	0.66	$0.50	66.0%	297	0.11	10.9K
$114.00	Oct 2	0.59	0.95	$0.77	46.8%	139	0.39	235
$115.00	Oct 2	1.06	1.44	$1.25	30.4%	76	0.53	381
$122.00	Oct 2	6.25	8.30	$7.28	28.2%	70	1.00	875
$103.00	Oct 2	0.00	0.01	$0.01	100.0%	65	0.00	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 94.1%, max 421.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Oct 2	Nov 6	243.3%	46.7%	421.5%	2	52
$110.00	Oct 2	Oct 23	83.0%	43.1%	92.8%	--	50
$115.00	Oct 2	Nov 6	48.7%	41.4%	17.7%	36	78
$114.00	Oct 2	Nov 6	47.8%	42.0%	13.7%	1	22
$117.00	Oct 2	Oct 30	48.2%	42.8%	12.7%	24	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 2	Oct 23	167.3%	42.3%	295.2%	1	186
$107.00	Oct 2	Oct 30	157.5%	40.4%	289.9%	3	65
$108.00	Oct 2	Oct 30	145.1%	43.3%	235.4%	1	50
$110.00	Oct 2	Nov 6	83.0%	39.6%	109.8%	16	544
$112.00	Oct 2	Oct 30	52.6%	41.1%	27.8%	61	157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 5.67, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$120.00	Oct 30	$0.39	$1.61	$0.39	43%	4.13	$118.39
$108.00	$113.00	Oct 30	$2.97	$2.03	$2.97	71%	0.68	$110.97
$116.00	$119.00	Nov 6	$1.08	$1.92	$1.08	50%	1.78	$117.08
$132.00	$135.00	Oct 30	$0.11	$2.89	$0.11	15%	26.27	$132.11
$110.00	$113.00	Oct 16	$1.72	$1.28	$1.72	72%	0.74	$111.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Oct 23	$0.15	$0.85	$0.15	61%	5.67	$118.85
$117.00	$116.00	Oct 2	$0.30	$0.70	$0.30	79%	2.33	$116.70
$122.00	$121.00	Oct 9	$0.53	$0.47	$0.53	86%	0.89	$121.47
$117.00	$115.00	Oct 30	$0.75	$1.25	$0.75	54%	1.67	$116.25
$121.00	$120.00	Oct 23	$0.40	$0.60	$0.40	67%	1.50	$120.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 7.33, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Oct 30	$0.76	$0.76	$0.24	61%	3.17	$120.76
$124.00	$125.00	Oct 9	$0.41	$0.41	$0.59	85%	0.69	$124.41
$116.00	$117.00	Oct 16	$0.71	$0.71	$0.29	54%	2.45	$116.71
$126.00	$127.00	Oct 16	$0.35	$0.35	$0.65	84%	0.54	$126.35
$131.00	$132.00	Oct 30	$0.35	$0.35	$0.65	82%	0.54	$131.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$103.00	Oct 2	$0.88	$0.88	$0.12	85%	7.33	$103.12
$106.00	$105.00	Oct 2	$0.81	$0.81	$0.19	84%	4.26	$105.19
$114.00	$110.00	Nov 6	$2.14	$2.14	$1.86	55%	1.15	$111.86
$114.00	$113.00	Oct 30	$0.88	$0.88	$0.12	54%	7.33	$113.12
$108.00	$107.00	Oct 30	$0.62	$0.62	$0.38	71%	1.63	$107.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $1.21)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 2	Oct 9	$1.21	49.8%	36.1%
$114.00	Oct 2	Oct 9	$1.50	47.8%	37.2%
$115.00	Oct 2	Oct 9	$1.45	48.7%	38.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 2	Oct 9	$1.26	49.8%	36.1%
$114.00	Oct 2	Oct 9	$1.41	47.8%	37.2%
$115.00	Oct 2	Oct 9	$1.43	48.7%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.87% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 2	$1.38	$0.77	$2.15	$111.85	$116.15	1.87%
$115.00	Oct 2	$1.00	$1.25	$2.25	$112.75	$117.25	1.96%
$116.00	Oct 2	$0.63	$2.08	$2.71	$113.29	$118.71	2.36%
$117.00	Oct 2	$0.34	$2.38	$2.72	$114.28	$119.72	2.37%
$113.00	Oct 2	$2.75	$0.43	$3.18	$109.82	$116.18	2.77%
$118.00	Oct 2	$0.15	$3.49	$3.64	$114.36	$121.64	3.17%
$119.00	Oct 2	$0.19	$4.13	$4.32	$114.68	$123.32	3.77%
$114.00	Oct 9	$2.88	$2.18	$5.06	$108.94	$119.06	4.41%
$115.00	Oct 9	$2.45	$2.68	$5.13	$109.87	$120.13	4.47%
$116.00	Oct 9	$1.84	$3.34	$5.18	$110.82	$121.18	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.56% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$112.00	Oct 2	$0.34	$0.30	$0.64	$111.36	$117.64
$117.00	$113.00	Oct 2	$0.34	$0.43	$0.77	$112.23	$117.77
$116.00	$112.00	Oct 2	$0.63	$0.30	$0.93	$111.07	$116.93
$116.00	$113.00	Oct 2	$0.63	$0.43	$1.06	$111.94	$117.06
$117.00	$108.00	Oct 2	$0.34	$0.93	$1.27	$106.73	$118.27
$117.00	$107.00	Oct 2	$0.34	$0.92	$1.26	$105.74	$118.26
$117.00	$114.00	Oct 2	$0.34	$0.77	$1.11	$112.89	$118.11
$131.00	$112.00	Oct 2	$1.07	$0.30	$1.37	$110.63	$132.37
$134.00	$112.00	Oct 2	$1.07	$0.30	$1.37	$110.63	$135.37
$116.00	$114.00	Oct 2	$0.63	$0.77	$1.40	$112.60	$117.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 1.13, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	124/125	Oct 9	$0.53	$0.47	78%	1.13	$104.47	$124.53
111/112	124/125	Oct 9	$0.73	$0.27	53%	2.70	$111.27	$124.73
100/101	119/120	Oct 2	$0.49	$0.51	76%	0.96	$100.51	$119.49
109/110	124/125	Oct 9	$0.61	$0.39	64%	1.56	$109.39	$124.61
110/111	124/125	Oct 9	$0.65	$0.35	59%	1.86	$110.35	$124.65
109/110	122/123	Oct 23	$0.84	$0.16	37%	5.25	$109.16	$122.84
100/101	117/118	Oct 2	$0.55	$0.45	66%	1.22	$100.45	$117.55
109/110	123/124	Oct 23	$0.81	$0.19	40%	4.26	$109.19	$123.81
107/108	121/122	Oct 30	$0.85	$0.15	36%	5.67	$107.15	$121.85
109/110	126/127	Oct 16	$0.63	$0.37	56%	1.70	$109.37	$126.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 2	$0.08	$0.92	25%	11.50
$116.00	$117.00	$118.00	Oct 2	$0.10	$0.90	22%	9.00
$101.00	$102.00	$103.00	Oct 2	$0.08	$0.92	12%	11.50
$118.00	$119.00	$120.00	Oct 9	$0.07	$0.93	10%	13.29
$123.00	$124.00	$125.00	Oct 23	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$127.00	$129.00	Oct 23	$0.07	$1.93	9%	27.57
$113.00	$114.00	$115.00	Oct 2	$0.14	$0.86	28%	6.14
$110.00	$111.00	$112.00	Oct 9	$0.08	$0.92	11%	11.50
$108.00	$109.00	$110.00	Oct 30	$0.06	$0.94	5%	15.67
$113.00	$114.00	$115.00	Oct 16	$0.09	$0.91	9%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-2.76, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$108.00	1:2	Oct 23	-$2.76	$5.24
$105.00	$110.00	1:2	Oct 2	-$0.85	$4.15
$110.00	$113.00	1:2	Oct 2	-$0.30	$2.70
$105.00	$110.00	1:2	Oct 16	-$2.77	$2.23
$131.00	$135.00	1:2	Oct 23	-$0.14	$3.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Oct 30	-$0.06	$4.94
$114.00	$113.00	1:2	Oct 2	-$0.09	$0.91
$103.00	$100.00	1:2	Oct 23	-$0.10	$2.90
$116.00	$115.00	1:2	Oct 2	-$0.42	$0.58
$114.00	$110.00	1:2	Nov 6	-$1.35	$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.10%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 6	$5.85	0.52	0.3%	5.10%	5.39%	4	19
$116.00	Nov 6	$5.30	0.50	1.2%	4.62%	5.78%	12	34
$119.00	Nov 6	$3.90	0.43	3.8%	3.40%	7.18%	--	10
$121.00	Nov 6	$3.25	0.39	5.5%	2.83%	8.35%	--	12
$118.00	Oct 30	$3.95	0.43	2.9%	3.44%	6.35%	--	24
$116.00	Oct 30	$4.70	0.48	1.2%	4.10%	5.26%	2	6
$115.00	Oct 30	$5.00	0.51	0.3%	4.36%	4.65%	21	2
$117.00	Oct 30	$4.10	0.46	2.0%	3.58%	5.61%	13	28
$130.00	Nov 13	$1.49	0.24	13.4%	1.30%	14.67%	1	--
$129.00	Nov 13	$1.65	0.24	12.5%	1.44%	13.94%	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 4,579

Total Puts 3,326

Put/Call Ratio 0.73

Net Difference 1,253

Prior's Put/Call Breakdown

Total Calls 7,315

Total Puts 4,520

Put/Call Ratio 0.62

Net Difference 2,795

Prior 7-Day Put/Call Summary

Total Calls 63,305

Total Puts 39,307

Average Put/Call Ratio 0.63

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