NEM - Options Database

NEM

NEWMONT CORP

$113.54 -2.45%

$113.60 (+0.05%)🌙

as of 10/07 06:02 PM

(10/6 18:02) ◀

Wednesday, October 7, 2026 (6:02pm)

▶

◀ 10/7 18:02

Option Volume

Detail

ℹ

Current (10/07) 10,956

Calls: 7,296 (67%)

Puts: 3,660 (33%)

Prior (10/06) 9,358

Calls: 4,692 (50%)

Puts: 4,666 (50%)

Current vs Prior +17.08%

Calls: +55.50% (Calls)

Puts: -21.56% (Puts)

Prior 7-Day Total 100,559

Calls: 57,694 (57%)

Puts: 42,865 (43%)

Prior 7-Day Average 14,365

Calls: 8,242 (57%)

Puts: 6,123 (43%)

Current vs Prior 7-Day Avg -23.73%

Calls: -11.48%

Puts: -40.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $4.63M

Calls: $3.27M (71%)

Puts: $1.36M (29%)

Prior (10/06) $6.15M

Calls: $2.62M (43%)

Puts: $3.53M (57%)

Current vs Prior -24.68%

Calls: +24.89%

Puts: -61.45%

Prior 7-Day Total $41.76M

Calls: $23.60M (57%)

Puts: $18.16M (43%)

Prior 7-Day Average $5.97M

Calls: $3.37M (57%)

Puts: $2.59M (43%)

Current vs Prior 7-Day Avg -22.40%

Calls: -3.05%

Puts: -47.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.50

Prior (10/06) 0.99

Current vs Prior -49.56%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -31.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 492,842

Calls: 278,149 (56%)

Puts: 214,693 (44%)

Prior (10/06) 490,014

Calls: 276,497 (56%)

Puts: 213,517 (44%)

Current vs Prior +0.58%

Prior 7-Day Total 2,948,039

Calls: 1,663,348 (56%)

Puts: 1,284,691 (44%)

Prior 7-Day Average 421,148

Calls: 237,621 (56%)

Puts: 183,527 (44%)

Current vs Prior 7-Day Avg +17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.81% | 5.34%5.34% | 13.40%

Prior 3.26% | 5.62%5.62% | 13.84%

Current vs Prior -13.72% | -5.01%-5.01% | -3.22%

Prior 7-Day Avg 3.61% | 5.58%6.45% | 14.65%

Current vs 7-Day Avg -22.17% | -4.32%-17.29% | -8.57%

Prior 7-Day Eod 3.26% | 5.62%5.62% | 13.84%

Current vs 7-Day Eod -13.72% | -5.01%-5.01% | -3.22%

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 71% call dollar volume ($3.27M). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - 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 BEARISH

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 25 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	8.25	8.60	$8.43	4.2%	1	0.62	77
$125.00	Nov 20	2.57	2.68	$2.63	4.2%	27	0.28	643
$115.00	Nov 20	5.80	6.10	$5.95	5.0%	28	0.50	170
$120.00	Nov 20	3.90	4.15	$4.03	6.2%	194	0.38	597
$113.00	Oct 23	4.40	4.70	$4.55	6.6%	--	0.55	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	9.75	10.00	$9.88	2.5%	3	0.62	676
$115.00	Nov 20	6.65	6.90	$6.78	3.7%	44	0.51	936
$125.00	Nov 20	13.25	13.85	$13.55	4.4%	15	0.72	1.3K
$135.00	Nov 20	21.15	22.55	$21.85	6.4%	--	0.86	390
$115.00	Oct 16	3.25	3.50	$3.38	7.4%	169	0.58	7.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 16	0.84	1.02	$0.93	19.4%	16	0.24	78

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	17.55	19.95	$18.75	12.8%	--	1.00	816
$100.00	Oct 16	13.60	14.95	$14.27	9.5%	3	1.00	2.2K
$105.00	Oct 9	8.00	9.95	$8.98	21.7%	1	0.99	3
$104.00	Oct 9	8.45	10.95	$9.70	25.8%	2	0.96	4
$92.50	Oct 16	20.00	22.60	$21.30	12.2%	--	0.94	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 9	6.25	8.65	$7.45	32.2%	--	1.00	26
$122.00	Oct 9	7.25	9.65	$8.45	28.4%	--	1.00	39
$123.00	Oct 9	8.20	10.65	$9.43	26.0%	--	1.00	10
$124.00	Oct 9	9.25	11.65	$10.45	23.0%	--	1.00	25
$125.00	Oct 9	10.35	12.65	$11.50	20.0%	--	1.00	25

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 5.6K, top 719)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	1.57	1.72	$1.65	9.1%	719	0.19	618
$127.00	Oct 16	0.01	0.35	$0.18	188.9%	396	0.06	519
$133.00	Oct 16	0.00	0.03	$0.02	150.0%	223	0.01	166
$120.00	Nov 20	3.90	4.15	$4.03	6.2%	194	0.38	597
$120.00	Oct 16	0.50	0.77	$0.64	42.2%	166	0.18	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	4.25	4.60	$4.43	7.9%	315	0.38	867
$113.00	Oct 16	2.20	2.69	$2.45	20.0%	257	0.47	21
$106.00	Oct 9	0.00	0.03	$0.02	150.0%	241	0.01	11
$115.00	Oct 16	3.25	3.50	$3.38	7.4%	169	0.58	7.9K
$110.00	Oct 16	1.09	1.26	$1.18	14.4%	154	0.29	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 42.6%, max 241.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Oct 9	Nov 13	43.4%	42.2%	2.8%	9	143
$115.00	Oct 9	Nov 20	42.6%	41.9%	1.9%	38	295

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 9	Nov 13	137.2%	40.2%	241.0%	2	12
$111.00	Oct 9	Nov 6	40.8%	38.7%	5.3%	77	55
$117.00	Oct 9	Nov 13	43.4%	42.2%	2.8%	18	121
$115.00	Oct 9	Nov 20	42.6%	41.9%	1.9%	57	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 1.30, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$125.00	Nov 13	$0.77	$3.23	$0.77	34%	4.19	$121.77
$115.00	$116.00	Nov 6	$0.15	$0.85	$0.15	49%	5.67	$115.15
$110.00	$115.00	Nov 20	$2.48	$2.52	$2.48	62%	1.02	$112.48
$117.00	$118.00	Oct 30	$0.16	$0.84	$0.16	42%	5.25	$117.16
$115.00	$116.00	Oct 23	$0.22	$0.78	$0.22	48%	3.55	$115.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$120.00	Oct 30	$0.87	$1.13	$0.87	70%	1.30	$121.13
$117.00	$116.00	Oct 23	$0.10	$0.90	$0.10	60%	9.00	$116.90
$117.00	$116.00	Oct 30	$0.13	$0.87	$0.13	58%	6.69	$116.87
$125.00	$123.00	Oct 30	$1.25	$0.75	$1.25	81%	0.60	$123.75
$117.00	$116.00	Oct 9	$0.50	$0.50	$0.50	82%	1.00	$116.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 7.33, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Oct 23	$0.88	$0.88	$0.12	82%	7.33	$128.88
$121.00	$122.00	Oct 23	$0.69	$0.69	$0.31	69%	2.23	$121.69
$135.00	$136.00	Oct 30	$0.38	$0.38	$0.62	90%	0.61	$135.38
$114.00	$115.00	Nov 6	$0.72	$0.72	$0.28	48%	2.57	$114.72
$123.00	$124.00	Oct 23	$0.41	$0.41	$0.59	76%	0.69	$123.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$104.00	Nov 13	$1.84	$1.84	$3.16	65%	0.58	$107.16
$111.00	$110.00	Oct 30	$0.84	$0.84	$0.16	61%	5.25	$110.16
$106.00	$105.00	Oct 23	$0.60	$0.60	$0.40	76%	1.50	$105.40
$109.00	$108.00	Oct 23	$0.69	$0.69	$0.31	68%	2.23	$108.31
$110.00	$105.00	Nov 20	$1.88	$1.88	$3.12	62%	0.60	$108.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.45, cheapest $1.23)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 9	Oct 16	$1.25	42.6%	39.2%
$113.00	Oct 9	Oct 16	$1.37	40.2%	37.1%
$114.00	Oct 9	Oct 16	$1.41	39.1%	39.3%
$112.00	Oct 16	Oct 30	$2.27	35.9%	41.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 9	Oct 16	$1.23	39.6%	35.9%
$115.00	Oct 9	Oct 16	$1.21	42.6%	39.2%
$113.00	Oct 9	Oct 16	$1.38	40.2%	37.1%
$114.00	Oct 9	Oct 16	$1.50	39.1%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.27% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Oct 9	$1.07	$1.51	$2.58	$111.42	$116.58	2.27%
$113.00	Oct 9	$1.68	$1.07	$2.75	$110.25	$115.75	2.42%
$115.00	Oct 9	$0.80	$2.17	$2.97	$112.03	$117.97	2.62%
$116.00	Oct 9	$0.41	$3.15	$3.56	$112.44	$119.56	3.14%
$117.00	Oct 9	$0.33	$3.65	$3.98	$113.02	$120.98	3.51%
$118.00	Oct 9	$0.16	$4.53	$4.69	$113.31	$122.69	4.13%
$115.00	Oct 16	$2.05	$3.38	$5.43	$109.57	$120.43	4.78%
$113.00	Oct 16	$3.05	$2.45	$5.50	$107.50	$118.50	4.84%
$114.00	Oct 16	$2.48	$3.01	$5.49	$108.51	$119.49	4.84%
$112.00	Oct 16	$3.63	$1.90	$5.53	$106.47	$117.53	4.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.36% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$110.00	Oct 9	$0.16	$0.25	$0.41	$109.59	$118.41
$117.00	$110.00	Oct 9	$0.33	$0.25	$0.58	$109.42	$117.58
$118.00	$111.00	Oct 9	$0.16	$0.43	$0.59	$110.41	$118.59
$116.00	$110.00	Oct 9	$0.41	$0.25	$0.66	$109.34	$116.66
$117.00	$111.00	Oct 9	$0.33	$0.43	$0.76	$110.24	$117.76
$116.00	$111.00	Oct 9	$0.41	$0.43	$0.84	$110.16	$116.84
$118.00	$112.00	Oct 9	$0.16	$0.67	$0.83	$111.17	$118.83
$117.00	$112.00	Oct 9	$0.33	$0.67	$1.00	$111.00	$118.00
$118.00	$103.00	Oct 9	$0.16	$0.94	$1.10	$101.90	$119.10
$116.00	$112.00	Oct 9	$0.41	$0.67	$1.08	$110.92	$117.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 5.25, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	121/122	Oct 23	$0.84	$0.16	50%	5.25	$104.16	$121.84
108/109	125/126	Oct 23	$0.83	$0.17	50%	4.88	$108.17	$125.83
108/109	124/125	Oct 23	$0.85	$0.15	48%	5.67	$108.15	$124.85
105/106	125/126	Oct 23	$0.74	$0.26	59%	2.85	$105.26	$125.74
105/106	124/125	Oct 23	$0.76	$0.24	57%	3.17	$105.24	$124.76
103/104	121/122	Oct 23	$0.80	$0.20	52%	4.00	$103.20	$121.80
108/109	124/125	Oct 30	$0.84	$0.16	44%	5.25	$108.16	$124.84
108/109	120/121	Oct 16	$0.64	$0.36	58%	1.78	$108.36	$120.64
108/109	124/125	Oct 16	$0.55	$0.45	67%	1.22	$108.45	$124.55
108/109	118/119	Oct 16	$0.72	$0.28	50%	2.57	$108.28	$118.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.42	$4.58	22%	10.90
$110.00	$115.00	$120.00	Nov 20	$0.56	$4.44	24%	7.93
$120.00	$125.00	$130.00	Nov 20	$0.42	$4.58	19%	10.90
$115.00	$120.00	$125.00	Nov 20	$0.52	$4.48	22%	8.62
$114.00	$115.00	$116.00	Oct 16	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.18	$4.82	18%	26.78
$105.00	$110.00	$115.00	Nov 20	$0.47	$4.53	25%	9.64
$115.00	$120.00	$125.00	Nov 20	$0.57	$4.43	22%	7.77
$110.00	$111.00	$112.00	Oct 9	$0.06	$0.94	17%	15.67
$109.00	$110.00	$111.00	Oct 9	$0.08	$0.92	13%	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. 91 found (best net $-0.20, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 16	-$4.43	$0.57
$125.00	$130.00	1:2	Nov 20	-$0.67	$4.33
$120.00	$125.00	1:2	Nov 20	-$1.23	$3.77
$130.00	$135.00	1:2	Nov 20	-$0.49	$4.51
$107.00	$110.00	1:2	Oct 16	-$2.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$104.00	1:2	Nov 13	-$0.20	$4.80
$110.00	$105.00	1:2	Nov 20	-$0.67	$4.33
$105.00	$100.00	1:2	Nov 20	-$0.11	$4.89
$132.00	$125.00	1:2	Oct 30	-$5.52	$1.48
$107.00	$106.00	1:2	Oct 16	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.11%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$5.80	0.50	1.3%	5.11%	6.39%	28	170
$120.00	Nov 20	$3.90	0.38	5.7%	3.43%	9.12%	194	597
$115.00	Nov 13	$5.10	0.49	1.3%	4.49%	5.78%	6	2
$125.00	Nov 20	$2.57	0.28	10.1%	2.26%	12.36%	27	643
$114.00	Nov 13	$5.40	0.52	0.4%	4.76%	5.16%	6	1
$117.00	Nov 13	$4.10	0.44	3.0%	3.61%	6.66%	--	38
$116.00	Nov 13	$4.40	0.47	2.2%	3.88%	6.04%	2	7
$114.00	Nov 6	$5.05	0.52	0.4%	4.45%	4.85%	--	21
$116.00	Nov 6	$4.05	0.46	2.2%	3.57%	5.73%	--	41
$121.00	Nov 13	$2.62	0.34	6.6%	2.31%	8.88%	--	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 7,296

Total Puts 3,660

Put/Call Ratio 0.50

Net Difference 3,636

Prior's Put/Call Breakdown

Total Calls 4,692

Total Puts 4,666

Put/Call Ratio 0.99

Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 57,694

Total Puts 42,865

Average Put/Call Ratio 0.73

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