NEM - Options Database

NEM

NEWMONT CORP

$115.82 +0.22%

$116.03 (+0.18%)🌙

as of 10/05 06:03 PM

(10/2 18:02) ◀

Monday, October 5, 2026 (6:03pm)

▶ (10/6 18:02)

◀ 10/5 18:03 ▶

Option Volume

Detail

ℹ

Current (10/05) 9,992

Calls: 6,698 (67%)

Puts: 3,294 (33%)

Prior (10/02) 33,734

Calls: 17,666 (52%)

Puts: 16,068 (48%)

Current vs Prior -70.38%

Calls: -62.09% (Calls)

Puts: -79.50% (Puts)

Prior 7-Day Total 107,331

Calls: 63,079 (59%)

Puts: 44,252 (41%)

Prior 7-Day Average 15,333

Calls: 9,011 (59%)

Puts: 6,321 (41%)

Current vs Prior 7-Day Avg -34.83%

Calls: -25.67%

Puts: -47.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $5.49M

Calls: $3.55M (65%)

Puts: $1.93M (35%)

Prior (10/02) $8.08M

Calls: $4.24M (53%)

Puts: $3.84M (47%)

Current vs Prior -32.12%

Calls: -16.27%

Puts: -49.66%

Prior 7-Day Total $46.24M

Calls: $27.87M (60%)

Puts: $18.37M (40%)

Prior 7-Day Average $6.61M

Calls: $3.98M (60%)

Puts: $2.62M (40%)

Current vs Prior 7-Day Avg -16.95%

Calls: -10.72%

Puts: -26.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.49

Prior (10/02) 0.91

Current vs Prior -45.93%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -29.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 484,018

Calls: 272,392 (56%)

Puts: 211,626 (44%)

Prior (10/02) 489,525

Calls: 270,660 (55%)

Puts: 218,865 (45%)

Current vs Prior -1.12%

Prior 7-Day Total 2,925,357

Calls: 1,641,054 (56%)

Puts: 1,284,303 (44%)

Prior 7-Day Average 417,908

Calls: 234,436 (56%)

Puts: 183,471 (44%)

Current vs Prior 7-Day Avg +15.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.00% | 5.41%5.41% | 13.87%

Prior 4.53% | 6.17%6.17% | 15.01%

Current vs Prior -11.84% | -12.26%-12.26% | -7.64%

Prior 7-Day Avg 3.69% | 5.82%7.21% | 15.14%

Current vs 7-Day Avg +8.32% | -6.96%-24.86% | -8.43%

Prior 7-Day Eod 4.53% | 6.17%6.17% | 15.01%

Current vs 7-Day Eod -11.84% | -12.26%-12.26% | -7.64%

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 65% call dollar volume ($3.55M). Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (6,698 calls vs 3,294 puts). P/C ratio dropping 46% - sentiment shifting bullish.

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 NEUTRAL

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 3 of results (avg 9.3%, best 8.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 23	20.45	22.55	$21.50	9.8%	10	0.96	2

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 30	15.80	17.15	$16.48	8.2%	--	0.82	10
$135.00	Oct 16	17.85	19.70	$18.77	9.9%	--	1.00	32

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

No options available for this category

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
$104.00	Oct 9	11.30	13.15	$12.23	15.1%	17	1.00	--
$105.00	Oct 9	10.75	12.20	$11.48	12.6%	1	1.00	3
$106.00	Oct 9	9.50	11.25	$10.38	16.9%	2	0.99	8
$95.00	Oct 16	20.40	22.55	$21.48	10.0%	10	0.99	821
$100.00	Oct 16	15.15	17.65	$16.40	15.2%	5	0.98	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	6.10	7.70	$6.90	23.2%	5	1.00	14
$124.00	Oct 9	7.20	8.60	$7.90	17.7%	--	1.00	25
$125.00	Oct 9	7.95	9.65	$8.80	19.3%	1	1.00	24
$126.00	Oct 9	8.80	10.55	$9.68	18.1%	1	1.00	24
$128.00	Oct 9	10.90	12.50	$11.70	13.7%	11	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 7.1K, top 839)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 16	9.15	10.65	$9.90	15.2%	839	0.88	--
$128.00	Oct 9	0.00	0.04	$0.02	200.0%	507	0.01	77
$130.00	Oct 16	0.11	0.16	$0.14	35.7%	473	0.04	2.8K
$120.00	Oct 9	0.34	0.57	$0.45	51.1%	279	0.20	180
$128.00	Oct 30	1.31	1.62	$1.47	21.1%	193	0.21	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 16	5.75	7.15	$6.45	21.7%	836	0.76	108
$115.00	Oct 9	1.25	1.73	$1.49	32.2%	197	0.40	106
$105.00	Oct 30	0.47	1.54	$1.00	107.0%	194	0.15	192
$100.00	Nov 6	0.55	0.93	$0.74	51.4%	111	0.10	7
$110.00	Oct 9	0.00	0.23	$0.12	191.7%	80	0.06	256

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.8%, max 10.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 13	43.4%	39.4%	10.3%	64	107
$116.00	Oct 9	Nov 13	41.8%	39.7%	5.3%	41	67
$118.00	Oct 9	Nov 13	41.0%	39.3%	4.3%	88	122

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Oct 9	Nov 13	43.4%	39.4%	10.3%	209	106
$116.00	Oct 9	Oct 30	41.8%	40.3%	3.8%	111	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 6.69, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$120.00	Nov 13	$0.48	$1.52	$0.48	48%	3.17	$118.48
$130.00	$135.00	Nov 13	$0.46	$4.54	$0.46	22%	9.87	$130.46
$109.00	$115.00	Nov 13	$3.58	$2.42	$3.58	72%	0.68	$112.58
$114.00	$115.00	Nov 6	$0.30	$0.70	$0.30	60%	2.33	$114.30
$106.00	$107.00	Oct 16	$0.65	$0.35	$0.65	91%	0.54	$106.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Oct 16	$0.13	$0.87	$0.13	68%	6.69	$119.87
$130.00	$129.00	Oct 23	$0.45	$0.55	$0.45	86%	1.22	$129.55
$118.00	$117.00	Oct 30	$0.10	$0.90	$0.10	53%	9.00	$117.90
$122.00	$121.00	Oct 16	$0.42	$0.58	$0.42	76%	1.38	$121.58
$122.00	$120.00	Oct 30	$0.93	$1.07	$0.93	66%	1.15	$121.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.32, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 30	$0.80	$0.80	$0.20	65%	4.00	$122.80
$132.00	$135.00	Oct 30	$0.84	$0.84	$2.16	81%	0.39	$132.84
$117.00	$118.00	Nov 13	$0.90	$0.90	$0.10	48%	9.00	$117.90
$119.00	$120.00	Oct 9	$0.52	$0.52	$0.48	69%	1.08	$119.52
$129.00	$130.00	Nov 6	$0.43	$0.43	$0.57	76%	0.75	$129.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$100.00	Nov 13	$1.96	$1.96	$6.04	73%	0.32	$106.04
$110.00	$105.00	Nov 6	$1.83	$1.83	$3.17	70%	0.58	$108.17
$114.00	$113.00	Oct 30	$0.80	$0.80	$0.20	59%	4.00	$113.20
$115.00	$114.00	Oct 9	$0.61	$0.61	$0.39	60%	1.56	$114.39
$109.00	$105.00	Oct 30	$0.95	$0.95	$3.05	75%	0.31	$108.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.99, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 9	Oct 16	$0.72	43.4%	35.6%
$116.00	Oct 9	Oct 16	$0.74	41.8%	35.1%
$118.00	Oct 9	Oct 16	$0.96	41.0%	38.3%
$119.00	Oct 9	Oct 16	$0.97	41.8%	39.5%
$117.00	Oct 9	Oct 16	$1.61	39.6%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 9	Oct 16	$0.85	43.4%	35.6%
$116.00	Oct 9	Oct 16	$0.92	41.8%	35.1%
$118.00	Oct 9	Oct 16	$0.77	41.0%	38.3%
$114.00	Oct 9	Oct 16	$1.02	37.9%	35.3%
$117.00	Oct 9	Oct 16	$1.01	39.6%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.38% of stock, avg 7.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 9	$1.59	$2.33	$3.92	$113.08	$120.92	3.38%
$116.00	Oct 9	$2.24	$1.87	$4.11	$111.89	$120.11	3.55%
$114.00	Oct 9	$3.30	$0.88	$4.18	$109.82	$118.18	3.61%
$115.00	Oct 9	$2.76	$1.49	$4.25	$110.75	$119.25	3.67%
$118.00	Oct 9	$1.26	$3.01	$4.27	$113.73	$122.27	3.69%
$119.00	Oct 9	$0.97	$3.40	$4.37	$114.63	$123.37	3.77%
$120.00	Oct 9	$0.45	$4.14	$4.59	$115.41	$124.59	3.96%
$121.00	Oct 9	$0.43	$5.13	$5.56	$115.44	$126.56	4.80%
$116.00	Oct 16	$2.98	$2.79	$5.77	$110.23	$121.77	4.98%
$115.00	Oct 16	$3.48	$2.34	$5.82	$109.18	$120.82	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 5.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Oct 9	$0.43	$0.43	$0.86	$111.14	$121.86
$120.00	$112.00	Oct 9	$0.45	$0.43	$0.88	$111.12	$120.88
$120.00	$113.00	Oct 9	$0.45	$0.66	$1.11	$111.89	$121.11
$121.00	$113.00	Oct 9	$0.43	$0.66	$1.09	$111.91	$122.09
$120.00	$114.00	Oct 9	$0.45	$0.88	$1.33	$112.67	$121.33
$121.00	$114.00	Oct 9	$0.43	$0.88	$1.31	$112.69	$122.31
$119.00	$112.00	Oct 9	$0.97	$0.43	$1.40	$110.60	$120.40
$119.00	$113.00	Oct 9	$0.97	$0.66	$1.63	$111.37	$120.63
$119.00	$114.00	Oct 9	$0.97	$0.88	$1.85	$112.15	$120.85
$118.00	$112.00	Oct 9	$1.26	$0.43	$1.69	$110.31	$119.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 3.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/111	119/120	Oct 9	$0.75	$0.25	56%	3.00	$110.25	$119.75
110/111	125/126	Oct 23	$0.85	$0.15	46%	5.67	$110.15	$125.85
110/111	129/130	Nov 6	$0.87	$0.13	43%	6.69	$110.13	$129.87
110/111	130/131	Oct 30	$0.77	$0.23	51%	3.35	$110.23	$130.77
110/111	122/123	Oct 23	$0.84	$0.16	38%	5.25	$110.16	$122.84
112/113	119/120	Oct 9	$0.75	$0.25	46%	3.00	$112.25	$119.75
105/106	128/129	Oct 16	$0.38	$0.62	82%	0.61	$105.62	$128.38
110/111	127/128	Oct 23	$0.69	$0.31	51%	2.23	$110.31	$127.69
103/104	129/130	Nov 6	$0.60	$0.40	59%	1.50	$103.40	$129.60
105/106	126/127	Oct 16	$0.41	$0.59	78%	0.69	$105.59	$126.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Oct 16	$0.06	$0.94	5%	15.67
$126.00	$128.00	$130.00	Oct 30	$0.12	$1.88	8%	15.67
$116.00	$117.00	$118.00	Nov 6	$0.07	$0.93	5%	13.29
$117.00	$118.00	$119.00	Nov 6	$0.07	$0.93	5%	13.29
$130.00	$131.00	$132.00	Oct 16	$0.06	$0.94	2%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$116.00	$117.00	Oct 9	$0.08	$0.92	17%	11.50
$113.00	$114.00	$115.00	Oct 23	$0.06	$0.94	7%	15.67
$119.00	$120.00	$121.00	Oct 23	$0.07	$0.93	7%	13.29
$110.00	$111.00	$112.00	Oct 16	$0.08	$0.92	8%	11.50
$115.00	$116.00	$117.00	Oct 23	$0.08	$0.92	7%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.16, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Oct 23	-$0.16	$9.84
$109.00	$115.00	1:2	Nov 13	-$3.52	$2.48
$126.00	$127.00	1:2	Oct 16	$0.00	$1.00
$130.00	$131.00	1:2	Oct 16	$0.00	$1.00
$128.00	$129.00	1:2	Oct 9	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$125.00	1:2	Oct 30	-$4.02	$2.98
$109.00	$105.00	1:2	Oct 30	-$0.05	$3.95
$109.00	$106.00	1:2	Oct 16	-$0.03	$2.97
$103.00	$100.00	1:2	Nov 6	-$0.21	$2.79
$103.00	$100.00	1:2	Oct 23	-$0.14	$2.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.88%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Nov 13	$5.65	0.52	1.0%	4.88%	5.90%	42	--
$116.00	Nov 13	$6.05	0.54	0.2%	5.22%	5.38%	17	--
$121.00	Nov 13	$3.95	0.42	4.5%	3.41%	7.88%	20	--
$122.00	Nov 13	$3.60	0.40	5.3%	3.11%	8.44%	2	--
$120.00	Nov 13	$4.20	0.44	3.6%	3.63%	7.24%	2	--
$124.00	Nov 13	$3.10	0.35	7.1%	2.68%	9.74%	10	3
$125.00	Nov 13	$2.81	0.33	7.9%	2.43%	10.35%	2	--
$116.00	Nov 6	$5.55	0.54	0.2%	4.79%	4.95%	26	33
$121.00	Nov 6	$3.45	0.41	4.5%	2.98%	7.45%	--	12
$118.00	Nov 6	$4.40	0.49	1.9%	3.80%	5.68%	2	6

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 6,698

Total Puts 3,294

Put/Call Ratio 0.49

Net Difference 3,404

Prior's Put/Call Breakdown

Total Calls 17,666

Total Puts 16,068

Put/Call Ratio 0.91

Net Difference 1,598

Prior 7-Day Put/Call Summary

Total Calls 63,079

Total Puts 44,252

Average Put/Call Ratio 0.69

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