NEM - Options Database

NEM

NEWMONT CORP

$115.55 +1.77%

$115.39 (-0.14%)🌙

as of 10/08 06:02 PM

(10/7 18:02) ◀

Thursday, October 8, 2026 (6:02pm)

▶ (10/12 18:02)

◀ 10/8 18:02 ▶

Option Volume

Detail

ℹ

Current (10/08) 9,619

Calls: 6,126 (64%)

Puts: 3,493 (36%)

Prior (10/07) 10,956

Calls: 7,296 (67%)

Puts: 3,660 (33%)

Current vs Prior -12.20%

Calls: -16.04% (Calls)

Puts: -4.56% (Puts)

Prior 7-Day Total 91,807

Calls: 52,818 (58%)

Puts: 38,989 (42%)

Prior 7-Day Average 13,115

Calls: 7,545 (58%)

Puts: 5,569 (42%)

Current vs Prior 7-Day Avg -26.66%

Calls: -18.81%

Puts: -37.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $3.05M

Calls: $1.88M (62%)

Puts: $1.17M (38%)

Prior (10/07) $4.63M

Calls: $3.27M (71%)

Puts: $1.36M (29%)

Current vs Prior -34.02%

Calls: -42.39%

Puts: -13.92%

Prior 7-Day Total $37.79M

Calls: $20.87M (55%)

Puts: $16.92M (45%)

Prior 7-Day Average $5.40M

Calls: $2.98M (55%)

Puts: $2.42M (45%)

Current vs Prior 7-Day Avg -43.42%

Calls: -36.83%

Puts: -51.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.57

Prior (10/07) 0.50

Current vs Prior +13.66%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -20.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 497,527

Calls: 281,491 (57%)

Puts: 216,036 (43%)

Prior (10/07) 492,842

Calls: 278,149 (56%)

Puts: 214,693 (44%)

Current vs Prior +0.95%

Prior 7-Day Total 3,166,951

Calls: 1,774,348 (56%)

Puts: 1,392,603 (44%)

Prior 7-Day Average 452,421

Calls: 253,478 (56%)

Puts: 198,943 (44%)

Current vs Prior 7-Day Avg +9.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.33% | 4.72%4.72% | 13.83%

Prior 2.81% | 5.34%5.34% | 13.40%

Current vs Prior -17.14% | -11.63%-11.63% | +3.23%

Prior 7-Day Avg 3.37% | 5.51%6.17% | 14.35%

Current vs 7-Day Avg -30.95% | -14.46%-23.54% | -3.66%

Prior 7-Day Eod 2.81% | 5.34%5.34% | 13.40%

Current vs 7-Day Eod -17.14% | -11.63%-11.63% | +3.23%

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 62% call dollar volume ($1.88M). Bullish P/C ratio of 0.57.

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 BULLISH

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 12 of results (avg 6.8%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	16.60	17.35	$16.98	4.4%	10	0.88	83
$100.00	Oct 16	15.45	16.30	$15.88	5.4%	1	1.00	2.2K
$125.00	Nov 20	2.93	3.10	$3.02	5.6%	23	0.32	664
$105.00	Nov 20	12.75	13.60	$13.18	6.4%	--	0.79	54
$116.00	Oct 30	4.40	4.80	$4.60	8.7%	2	0.50	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	20.05	21.00	$20.53	4.6%	2	0.86	390
$120.00	Nov 20	8.35	8.85	$8.60	5.8%	13	0.57	675
$117.00	Oct 23	4.65	5.00	$4.83	7.2%	--	0.53	191
$115.00	Nov 20	5.55	6.00	$5.78	7.8%	35	0.45	944
$110.00	Nov 20	3.40	3.70	$3.55	8.5%	144	0.32	1.1K

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. 94 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	4.80	6.30	$5.55	27.0%	4	1.00	1
$92.50	Oct 16	21.30	23.90	$22.60	11.5%	1	1.00	128
$95.00	Oct 16	18.90	21.35	$20.13	12.2%	3	1.00	816
$97.50	Oct 16	16.75	18.85	$17.80	11.8%	--	1.00	50
$100.00	Oct 16	15.45	16.30	$15.88	5.4%	1	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	18.85	20.90	$19.88	10.3%	3	0.98	24
$130.00	Oct 16	13.95	15.65	$14.80	11.5%	22	0.98	182
$128.00	Oct 16	11.70	13.95	$12.83	17.5%	--	0.97	14
$127.00	Oct 16	10.90	13.15	$12.03	18.7%	--	0.97	15
$121.00	Oct 9	4.60	6.85	$5.73	39.3%	1	0.97	8

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 5.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.14	0.24	$0.19	52.6%	1.2K	0.07	4.8K
$118.00	Oct 9	0.00	0.29	$0.14	207.1%	519	0.12	206
$116.00	Oct 9	0.44	0.87	$0.66	65.2%	233	0.38	113
$119.00	Oct 9	0.03	0.09	$0.06	100.0%	229	0.06	237
$117.00	Oct 9	0.33	0.55	$0.44	50.0%	188	0.26	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.01	0.03	$0.02	100.0%	287	0.01	1.3K
$110.00	Nov 20	3.40	3.70	$3.55	8.5%	144	0.32	1.1K
$110.00	Oct 16	0.50	0.76	$0.63	41.3%	74	0.18	6.4K
$112.00	Oct 9	0.09	0.37	$0.23	121.7%	67	0.14	144
$115.00	Oct 9	0.67	0.99	$0.83	38.6%	66	0.47	130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 80.6%, max 404.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Oct 9	Nov 13	48.8%	41.8%	16.8%	188	144
$116.00	Oct 9	Nov 13	44.1%	38.6%	14.2%	235	120
$114.00	Oct 9	Nov 13	41.9%	41.7%	0.4%	7	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$104.00	Oct 9	Nov 6	212.1%	42.0%	404.8%	3	60
$108.00	Oct 9	Nov 13	147.9%	41.9%	252.8%	8	40
$113.00	Oct 9	Oct 30	47.7%	41.4%	15.3%	7	185
$117.00	Oct 9	Nov 6	48.8%	42.9%	13.7%	22	122
$132.00	Oct 23	Oct 30	62.2%	58.0%	7.2%	--	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 1.22, avg 3.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.25	$2.75	$2.25	68%	1.22	$112.25
$130.00	$135.00	Nov 6	$0.28	$4.72	$0.28	17%	16.86	$130.28
$115.00	$116.00	Oct 23	$0.18	$0.82	$0.18	55%	4.56	$115.18
$114.00	$115.00	Oct 9	$0.36	$0.64	$0.36	75%	1.78	$114.36
$110.00	$113.00	Oct 23	$1.85	$1.15	$1.85	73%	0.62	$111.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Oct 9	$0.57	$0.43	$0.57	95%	0.75	$119.43
$121.00	$120.00	Oct 30	$0.27	$0.73	$0.27	66%	2.70	$120.73
$127.00	$126.00	Oct 23	$0.46	$0.54	$0.46	82%	1.17	$126.54
$115.00	$114.00	Oct 23	$0.15	$0.85	$0.15	46%	5.67	$114.85
$125.00	$124.00	Oct 23	$0.52	$0.48	$0.52	79%	0.92	$124.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.15, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$137.00	Oct 23	$0.81	$0.81	$1.19	85%	0.68	$135.81
$123.00	$124.00	Nov 6	$0.81	$0.81	$0.19	66%	4.26	$123.81
$119.00	$120.00	Oct 30	$0.88	$0.88	$0.12	59%	7.33	$119.88
$128.00	$129.00	Oct 23	$0.60	$0.60	$0.40	80%	1.50	$128.60
$131.00	$134.00	Oct 23	$0.51	$0.51	$2.49	87%	0.20	$131.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$95.00	Oct 9	$1.04	$1.04	$6.96	85%	0.15	$101.96
$108.00	$106.00	Oct 9	$0.76	$0.76	$1.24	82%	0.61	$107.24
$102.00	$100.00	Oct 23	$0.70	$0.70	$1.30	86%	0.54	$101.30
$111.00	$105.00	Nov 6	$1.94	$1.94	$4.06	65%	0.48	$109.06
$108.00	$102.00	Nov 13	$1.58	$1.58	$4.42	72%	0.36	$106.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.46, cheapest $1.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$1.70	44.1%	38.2%
$115.00	Oct 9	Oct 16	$1.53	38.4%	35.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$1.23	44.1%	38.2%
$115.00	Oct 9	Oct 16	$1.34	38.4%	35.7%
$114.00	Oct 9	Oct 16	$1.48	41.9%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 1.72% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 9	$1.16	$0.83	$1.99	$113.01	$116.99	1.72%
$114.00	Oct 9	$1.52	$0.51	$2.03	$111.97	$116.03	1.76%
$116.00	Oct 9	$0.66	$1.53	$2.19	$113.81	$118.19	1.90%
$117.00	Oct 9	$0.44	$2.26	$2.70	$114.30	$119.70	2.34%
$113.00	Oct 9	$2.39	$0.35	$2.74	$110.26	$115.74	2.37%
$118.00	Oct 9	$0.14	$3.00	$3.14	$114.86	$121.14	2.72%
$119.00	Oct 9	$0.06	$4.13	$4.19	$114.81	$123.19	3.63%
$120.00	Oct 9	$0.06	$4.70	$4.76	$115.24	$124.76	4.12%
$115.00	Oct 16	$2.69	$2.17	$4.86	$110.14	$119.86	4.21%
$117.00	Oct 16	$1.70	$3.25	$4.95	$112.05	$121.95	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.35% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$113.00	Oct 9	$0.06	$0.35	$0.41	$112.59	$119.41
$118.00	$113.00	Oct 9	$0.14	$0.35	$0.49	$112.51	$118.49
$119.00	$114.00	Oct 9	$0.06	$0.51	$0.57	$113.43	$119.57
$118.00	$114.00	Oct 9	$0.14	$0.51	$0.65	$113.35	$118.65
$117.00	$113.00	Oct 9	$0.44	$0.35	$0.79	$112.21	$117.79
$138.00	$113.00	Oct 9	$0.41	$0.35	$0.76	$112.24	$138.76
$117.00	$114.00	Oct 9	$0.44	$0.51	$0.95	$113.05	$117.95
$119.00	$108.00	Oct 9	$0.06	$0.90	$0.96	$107.04	$119.96
$118.00	$108.00	Oct 9	$0.14	$0.90	$1.04	$106.96	$119.04
$116.00	$113.00	Oct 9	$0.66	$0.35	$1.01	$111.99	$117.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.86, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/102	128/129	Oct 23	$1.30	$0.70	66%	1.86	$100.70	$129.30
108/109	128/129	Oct 23	$0.87	$0.13	54%	6.69	$108.13	$128.87
100/102	126/127	Oct 23	$1.15	$0.85	63%	1.35	$100.85	$127.15
107/108	128/129	Oct 23	$0.84	$0.16	57%	5.25	$107.16	$128.84
106/107	126/127	Oct 30	$0.86	$0.14	53%	6.14	$106.14	$126.86
100/102	123/124	Oct 23	$1.18	$0.82	58%	1.44	$100.82	$124.18
110/111	126/127	Oct 23	$0.84	$0.16	46%	5.25	$110.16	$126.84
110/111	123/124	Oct 23	$0.87	$0.13	41%	6.69	$110.13	$123.87
110/111	126/127	Oct 30	$0.82	$0.18	42%	4.56	$110.18	$126.82
108/109	126/127	Oct 23	$0.72	$0.28	51%	2.57	$108.28	$126.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	20%	19.00
$95.00	$100.00	$105.00	Nov 20	$0.17	$4.83	14%	28.41
$125.00	$130.00	$135.00	Nov 20	$0.37	$4.63	16%	12.51
$120.00	$121.00	$122.00	Oct 16	$0.07	$0.93	11%	13.29
$120.00	$125.00	$130.00	Nov 20	$0.60	$4.40	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.59	$4.41	25%	7.47
$100.00	$105.00	$110.00	Nov 20	$0.50	$4.50	20%	9.00
$113.00	$114.00	$115.00	Oct 9	$0.16	$0.84	26%	5.25
$120.00	$121.00	$122.00	Oct 23	$0.05	$0.95	7%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.70	$4.30	24%	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. 93 found (best net $-0.49, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$127.00	1:2	Nov 13	-$0.93	$4.07
$120.00	$125.00	1:2	Nov 20	-$1.34	$3.66
$115.00	$120.00	1:2	Nov 20	-$2.02	$2.98
$125.00	$130.00	1:2	Nov 20	-$0.86	$4.14
$130.00	$135.00	1:2	Nov 20	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Nov 20	-$0.49	$4.51
$132.00	$125.00	1:2	Oct 30	-$4.99	$2.01
$115.00	$110.00	1:2	Nov 20	-$1.32	$3.68
$116.00	$115.00	1:2	Oct 9	-$0.13	$0.87
$100.00	$95.00	1:2	Nov 20	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.85%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$4.45	0.43	3.9%	3.85%	7.70%	172	707
$125.00	Nov 20	$2.93	0.32	8.2%	2.54%	10.71%	23	664
$117.00	Nov 13	$4.80	0.49	1.2%	4.15%	5.41%	--	38
$120.00	Nov 13	$3.65	0.41	3.9%	3.16%	7.01%	2	2
$116.00	Nov 13	$5.20	0.51	0.4%	4.50%	4.89%	2	7
$130.00	Nov 20	$1.86	0.23	12.5%	1.61%	14.12%	107	1.3K
$117.00	Nov 6	$4.50	0.47	1.2%	3.89%	5.15%	--	11
$116.00	Nov 6	$4.75	0.50	0.4%	4.11%	4.50%	6	41
$123.00	Nov 6	$2.39	0.34	6.5%	2.07%	8.52%	2	2
$122.00	Nov 6	$2.65	0.34	5.6%	2.29%	7.88%	2	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 6,126

Total Puts 3,493

Put/Call Ratio 0.57

Net Difference 2,633

Prior's Put/Call Breakdown

Total Calls 7,296

Total Puts 3,660

Put/Call Ratio 0.50

Net Difference 3,636

Prior 7-Day Put/Call Summary

Total Calls 52,818

Total Puts 38,989

Average Put/Call Ratio 0.71

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