NEM - Options Database

NEM

NEWMONT CORP

$115.56 +0.78%

$115.58 (+0.02%)🌙

as of 10/02 06:02 PM

(10/1 18:02) ◀

Friday, October 2, 2026 (6:02pm)

▶ (10/5 18:03)

◀ 10/2 18:02 ▶

Option Volume

Detail

ℹ

Current (10/02) 33,734

Calls: 17,666 (52%)

Puts: 16,068 (48%)

Prior (10/01) 7,905

Calls: 4,579 (58%)

Puts: 3,326 (42%)

Current vs Prior +326.74%

Calls: +285.80% (Calls)

Puts: +383.10% (Puts)

Prior 7-Day Total 83,687

Calls: 52,171 (62%)

Puts: 31,516 (38%)

Prior 7-Day Average 11,955

Calls: 7,453 (62%)

Puts: 4,502 (38%)

Current vs Prior 7-Day Avg +182.17%

Calls: +137.03%

Puts: +256.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $8.08M

Calls: $4.24M (53%)

Puts: $3.84M (47%)

Prior (10/01) $2.77M

Calls: $1.61M (58%)

Puts: $1.16M (42%)

Current vs Prior +191.23%

Calls: +162.83%

Puts: +230.77%

Prior 7-Day Total $41.68M

Calls: $26.37M (63%)

Puts: $15.31M (37%)

Prior 7-Day Average $5.95M

Calls: $3.77M (63%)

Puts: $2.19M (37%)

Current vs Prior 7-Day Avg +35.74%

Calls: +12.67%

Puts: +75.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.91

Prior (10/01) 0.73

Current vs Prior +25.22%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +43.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 489,525

Calls: 270,660 (55%)

Puts: 218,865 (45%)

Prior (10/01) 488,409

Calls: 270,017 (55%)

Puts: 218,392 (45%)

Current vs Prior +0.23%

Prior 7-Day Total 2,892,536

Calls: 1,617,437 (56%)

Puts: 1,275,099 (44%)

Prior 7-Day Average 413,219

Calls: 231,062 (56%)

Puts: 182,157 (44%)

Current vs Prior 7-Day Avg +18.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.87% | 4.53%6.17% | 15.01%

Prior 2.29% | 4.85%6.74% | 14.57%

Current vs Prior +97.71% | +27.25%-8.47% | +3.03%

Prior 7-Day Avg 3.64% | 5.86%7.54% | 15.27%

Current vs 7-Day Avg +24.63% | +5.33%-18.15% | -1.70%

Prior 7-Day Eod 2.29% | 4.85%6.74% | 14.57%

Current vs 7-Day Eod +97.71% | +27.25%-8.47% | +3.03%

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

Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 327% vs prior - elevated interest. Volume explosion - 182% above 7-day average (33,734 vs avg 11,955).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7 of results (avg 8.8%, best 7.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	15.25	16.55	$15.90	8.2%	20	0.87	28
$115.00	Oct 23	4.80	5.25	$5.03	8.9%	1	0.53	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Oct 30	5.20	5.60	$5.40	7.4%	8	0.49	1
$135.00	Oct 16	19.25	20.85	$20.05	8.0%	--	0.98	32
$117.00	Oct 30	5.65	6.20	$5.93	9.3%	--	0.52	96
$125.00	Oct 23	10.40	11.45	$10.93	9.6%	5	0.78	31
$117.00	Oct 16	3.85	4.25	$4.05	9.9%	1	0.57	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 9	0.83	1.00	$0.92	18.5%	35	0.27	190

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 2	11.15	13.70	$12.43	20.5%	2	1.00	2
$110.00	Oct 2	4.15	6.60	$5.38	45.5%	10	1.00	18
$113.00	Oct 2	1.06	2.86	$1.96	91.8%	10	1.00	835
$114.00	Oct 2	0.87	1.88	$1.38	73.2%	3	1.00	4
$95.00	Oct 16	18.65	21.55	$20.10	14.4%	--	1.00	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	3.80	5.85	$4.82	42.5%	2	0.99	70
$122.00	Oct 2	5.40	7.85	$6.63	37.0%	3	0.98	5
$117.00	Oct 2	1.29	1.74	$1.52	29.6%	70	0.98	101
$135.00	Oct 16	19.25	20.85	$20.05	8.0%	--	0.98	32
$119.00	Oct 2	2.84	3.90	$3.37	31.5%	23	0.98	53

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 16.1K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 16	1.72	1.99	$1.86	14.5%	324	0.35	40
$116.00	Oct 2	0.00	0.36	$0.18	200.0%	289	0.28	69
$123.00	Oct 9	0.16	0.47	$0.32	96.9%	207	0.11	28
$135.00	Oct 16	0.02	0.08	$0.05	120.0%	199	0.02	3.2K
$120.00	Oct 16	1.44	1.74	$1.59	18.9%	183	0.31	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	0.07	0.47	$0.27	148.1%	10.2K	0.08	10.9K
$109.00	Oct 9	0.00	0.41	$0.21	195.2%	426	0.09	43
$110.00	Oct 2	0.00	0.02	$0.01	200.0%	310	0.01	546
$110.00	Oct 16	1.03	1.33	$1.18	25.4%	168	0.24	6.2K
$115.00	Oct 9	1.72	2.00	$1.86	15.1%	163	0.46	182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1800.4%, max 3296.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Oct 2	Nov 6	1573.5%	46.3%	3296.3%	4	50
$125.00	Oct 2	Nov 13	1150.4%	45.5%	2428.8%	9	2.2K
$118.00	Oct 2	Oct 30	354.5%	41.0%	764.2%	48	452
$116.00	Oct 2	Nov 6	119.7%	40.8%	193.5%	289	102

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Oct 2	Nov 13	1432.6%	42.3%	3287.5%	5	30
$106.00	Oct 2	Nov 6	1255.9%	42.8%	2837.3%	6	186
$107.00	Oct 2	Nov 6	1166.4%	41.9%	2681.6%	2	65
$125.00	Oct 2	Oct 30	1150.4%	44.0%	2514.5%	1	26
$108.00	Oct 2	Nov 6	1075.9%	41.5%	2494.8%	1	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 5.38, avg 3.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$119.00	Nov 6	$0.47	$2.53	$0.47	51%	5.38	$116.47
$106.00	$113.00	Oct 30	$4.35	$2.65	$4.35	81%	0.61	$110.35
$110.00	$113.00	Oct 23	$1.38	$1.62	$1.38	70%	1.17	$111.38
$112.00	$113.00	Nov 6	$0.10	$0.90	$0.10	62%	9.00	$112.10
$113.00	$114.00	Oct 9	$0.16	$0.84	$0.16	68%	5.25	$113.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$124.00	Oct 23	$0.35	$0.65	$0.35	78%	1.86	$124.65
$123.00	$122.00	Oct 9	$0.55	$0.45	$0.55	89%	0.82	$122.45
$124.00	$122.00	Nov 6	$1.05	$0.95	$1.05	68%	0.90	$122.95
$114.00	$113.00	Oct 30	$0.17	$0.83	$0.17	43%	4.88	$113.83
$121.00	$120.00	Oct 16	$0.48	$0.52	$0.48	74%	1.08	$120.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 1.04, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$135.00	Oct 9	$1.02	$1.02	$0.98	85%	1.04	$134.02
$131.00	$132.00	Oct 2	$0.86	$0.86	$0.14	84%	6.14	$131.86
$125.00	$126.00	Oct 2	$0.77	$0.77	$0.23	81%	3.35	$125.77
$126.00	$127.00	Nov 6	$0.83	$0.83	$0.17	70%	4.88	$126.83
$126.00	$128.00	Nov 13	$1.07	$1.07	$0.93	69%	1.15	$127.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Oct 16	$0.66	$0.66	$1.84	91%	0.36	$96.84
$103.00	$100.00	Oct 23	$0.88	$0.88	$2.12	83%	0.42	$102.12
$107.00	$105.00	Oct 9	$0.71	$0.71	$1.29	83%	0.55	$106.29
$111.00	$110.00	Oct 2	$0.62	$0.62	$0.38	80%	1.63	$110.38
$101.00	$100.00	Oct 2	$0.57	$0.57	$0.43	86%	1.33	$100.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.80, cheapest $2.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 16	Nov 6	$2.80	35.0%	40.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 0.55% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 2	$0.50	$0.13	$0.63	$114.37	$115.63	0.55%
$116.00	Oct 2	$0.18	$0.51	$0.69	$115.31	$116.69	0.60%
$114.00	Oct 2	$1.38	$0.05	$1.43	$112.57	$115.43	1.24%
$117.00	Oct 2	$0.01	$1.52	$1.53	$115.47	$118.53	1.32%
$113.00	Oct 2	$1.96	$0.04	$2.00	$111.00	$115.00	1.73%
$118.00	Oct 2	$0.35	$2.59	$2.94	$115.06	$120.94	2.54%
$119.00	Oct 2	$0.02	$3.37	$3.39	$115.61	$122.39	2.93%
$115.00	Oct 9	$2.65	$1.86	$4.51	$110.49	$119.51	3.90%
$113.00	Oct 9	$3.41	$1.19	$4.60	$108.40	$117.60	3.98%
$116.00	Oct 9	$2.02	$2.59	$4.61	$111.39	$120.61	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 4.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$115.00	Oct 2	$0.18	$0.13	$0.31	$114.69	$116.31
$118.00	$115.00	Oct 2	$0.35	$0.13	$0.48	$114.52	$118.48
$116.00	$111.00	Oct 2	$0.18	$0.63	$0.81	$110.19	$116.81
$118.00	$111.00	Oct 2	$0.35	$0.63	$0.98	$110.02	$118.98
$125.00	$115.00	Oct 2	$1.00	$0.13	$1.13	$113.87	$126.13
$116.00	$109.00	Oct 2	$0.18	$1.07	$1.25	$107.75	$117.25
$120.00	$111.00	Oct 9	$0.77	$0.54	$1.31	$109.69	$121.31
$116.00	$108.00	Oct 2	$0.18	$1.07	$1.25	$106.75	$117.25
$116.00	$107.00	Oct 2	$0.18	$1.07	$1.25	$105.75	$117.25
$131.00	$115.00	Oct 2	$1.07	$0.13	$1.20	$113.80	$132.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 6.41, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/107	133/135	Oct 9	$1.73	$0.27	69%	6.41	$105.27	$134.73
100/101	134/135	Oct 2	$0.83	$0.17	78%	4.88	$100.17	$134.83
110/111	134/135	Oct 2	$0.88	$0.12	71%	7.33	$110.12	$134.88
109/110	133/135	Oct 9	$1.14	$0.86	72%	1.33	$108.86	$134.14
100/101	126/127	Oct 2	$0.79	$0.21	79%	3.76	$100.21	$126.79
110/111	126/127	Oct 2	$0.84	$0.16	72%	5.25	$110.16	$126.84
110/111	133/135	Oct 9	$1.23	$0.77	66%	1.60	$109.77	$134.23
111/112	133/135	Oct 9	$1.36	$0.64	59%	2.12	$110.64	$134.36
100/101	129/130	Oct 2	$0.67	$0.33	83%	2.03	$100.33	$129.67
110/111	129/130	Oct 2	$0.72	$0.28	76%	2.57	$110.28	$129.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 2	$0.15	$0.85	86%	5.67
$108.00	$109.00	$110.00	Oct 2	$0.07	$0.93	19%	13.29
$114.00	$115.00	$116.00	Oct 2	$0.56	$0.44	72%	0.79
$117.00	$118.00	$119.00	Oct 23	$0.05	$0.95	6%	19.00
$127.00	$128.00	$129.00	Oct 9	$0.05	$0.95	2%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$114.00	$115.00	$116.00	Oct 2	$0.30	$0.70	63%	2.33
$113.00	$114.00	$115.00	Oct 2	$0.07	$0.93	23%	13.29
$112.00	$113.00	$114.00	Oct 9	$0.06	$0.94	13%	15.67
$117.00	$118.00	$119.00	Oct 9	$0.07	$0.93	14%	13.29
$116.00	$117.00	$118.00	Oct 2	$0.06	$0.94	7%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.10, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$113.00	1:2	Oct 30	-$2.10	$4.90
$105.00	$110.00	1:2	Oct 16	-$3.53	$1.47
$105.00	$110.00	1:2	Oct 23	-$3.81	$1.19
$113.00	$114.00	1:2	Oct 2	-$0.80	$0.20
$120.00	$121.00	1:2	Oct 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$115.00	1:2	Nov 6	-$1.10	$5.90
$118.00	$117.00	1:2	Oct 2	-$0.45	$0.55
$104.00	$100.00	1:2	Nov 13	-$0.41	$3.59
$110.00	$105.00	1:2	Nov 13	-$1.17	$3.83
$113.00	$112.00	1:2	Oct 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.37%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Nov 6	$3.90	0.44	3.0%	3.37%	6.35%	--	10
$124.00	Nov 13	$2.39	0.35	7.3%	2.07%	9.37%	8	--
$125.00	Nov 13	$2.16	0.33	8.2%	1.87%	10.04%	4	--
$121.00	Nov 6	$3.10	0.40	4.7%	2.68%	7.39%	--	12
$120.00	Oct 30	$3.40	0.42	3.8%	2.94%	6.78%	4	42
$126.00	Nov 6	$2.01	0.30	9.0%	1.74%	10.77%	6	--
$126.00	Nov 13	$1.87	0.31	9.0%	1.62%	10.65%	4	--
$125.00	Nov 6	$2.06	0.31	8.2%	1.78%	9.95%	4	5
$122.00	Oct 30	$2.71	0.35	5.6%	2.35%	7.92%	2	201
$123.00	Oct 30	$2.47	0.32	6.4%	2.14%	8.58%	3	20

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 17,666

Total Puts 16,068

Put/Call Ratio 0.91

Net Difference 1,598

Prior's Put/Call Breakdown

Total Calls 4,579

Total Puts 3,326

Put/Call Ratio 0.73

Net Difference 1,253

Prior 7-Day Put/Call Summary

Total Calls 52,171

Total Puts 31,516

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