NEM - Options Database

NEM

NEWMONT CORP

$117.15 -0.59%

$117.25 (+0.09%)🌙

as of 10/12 06:02 PM

(10/8 18:02) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 18:02)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 8,324

Calls: 3,051 (37%)

Puts: 5,273 (63%)

Prior (10/08) 9,619

Calls: 6,126 (64%)

Puts: 3,493 (36%)

Current vs Prior -13.46%

Calls: -50.20% (Calls)

Puts: +50.96% (Puts)

Prior 7-Day Total 93,399

Calls: 54,372 (58%)

Puts: 39,027 (42%)

Prior 7-Day Average 13,342

Calls: 7,767 (58%)

Puts: 5,575 (42%)

Current vs Prior 7-Day Avg -37.61%

Calls: -60.72%

Puts: -5.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $2.61M

Calls: $1.64M (63%)

Puts: $975.4K (37%)

Prior (10/08) $3.05M

Calls: $1.88M (62%)

Puts: $1.17M (38%)

Current vs Prior -14.45%

Calls: -13.03%

Puts: -16.73%

Prior 7-Day Total $36.39M

Calls: $20.63M (57%)

Puts: $15.76M (43%)

Prior 7-Day Average $5.20M

Calls: $2.95M (57%)

Puts: $2.25M (43%)

Current vs Prior 7-Day Avg -49.73%

Calls: -44.43%

Puts: -56.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.73

Prior (10/08) 0.57

Current vs Prior +203.11%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +151.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 494,021

Calls: 279,354 (57%)

Puts: 214,667 (43%)

Prior (10/08) 497,527

Calls: 281,491 (57%)

Puts: 216,036 (43%)

Current vs Prior -0.70%

Prior 7-Day Total 3,185,226

Calls: 1,791,519 (56%)

Puts: 1,393,707 (44%)

Prior 7-Day Average 455,032

Calls: 255,931 (56%)

Puts: 199,101 (44%)

Current vs Prior 7-Day Avg +8.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.72% | 6.88%3.72% | 12.55%

Prior 2.33% | 4.72%4.72% | 13.83%

Current vs Prior +59.87% | +45.87%-21.09% | -9.27%

Prior 7-Day Avg 3.19% | 5.34%5.81% | 14.17%

Current vs 7-Day Avg +16.79% | +28.88%-35.99% | -11.43%

Prior 7-Day Eod 2.33% | 4.72%4.72% | 13.83%

Current vs 7-Day Eod +59.87% | +45.87%-21.09% | -9.27%

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

Moderately bullish flow with 63% call dollar volume ($1.64M). Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 203% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 21 of results (avg 8.3%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	11.65	12.50	$12.08	7.0%	30	1.00	236
$100.00	Oct 23	17.25	18.55	$17.90	7.3%	3	0.97	20
$95.00	Oct 16	21.90	23.65	$22.78	7.7%	2	1.00	815
$120.00	Nov 20	4.95	5.35	$5.15	7.8%	137	0.47	843
$95.00	Nov 20	22.35	24.25	$23.30	8.2%	1	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	13.90	14.80	$14.35	6.3%	--	0.76	285
$136.00	Oct 16	18.20	19.55	$18.88	7.2%	2	0.99	--
$135.00	Nov 20	17.95	19.45	$18.70	8.0%	--	0.84	388
$135.00	Oct 16	17.20	18.65	$17.92	8.1%	2	0.99	21
$131.00	Oct 16	13.15	14.30	$13.73	8.4%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.16, cheapest $0.16)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.15	0.18	$0.16	18.8%	80	0.07	4.9K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	21.90	23.65	$22.78	7.7%	2	1.00	815
$97.50	Oct 16	19.30	21.05	$20.18	8.7%	--	1.00	50
$100.00	Oct 16	16.30	18.00	$17.15	9.9%	82	1.00	2.2K
$104.00	Oct 16	12.70	14.40	$13.55	12.5%	1	1.00	--
$105.00	Oct 16	11.65	12.50	$12.08	7.0%	30	1.00	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	17.20	18.65	$17.92	8.1%	2	0.99	21
$136.00	Oct 16	18.20	19.55	$18.88	7.2%	2	0.99	--
$131.00	Oct 16	13.15	14.30	$13.73	8.4%	1	0.99	--
$130.00	Oct 16	12.25	13.60	$12.93	10.4%	3	0.99	160
$128.00	Oct 16	9.60	12.00	$10.80	22.2%	--	0.98	13

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 6.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 16	0.26	0.51	$0.39	64.1%	302	0.14	686
$120.00	Oct 16	0.77	1.14	$0.96	38.5%	271	0.30	2.9K
$120.00	Nov 20	4.95	5.35	$5.15	7.8%	137	0.47	843
$132.00	Oct 16	0.00	0.02	$0.01	200.0%	117	0.01	74
$130.00	Oct 16	0.00	0.05	$0.03	166.7%	110	0.01	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.00	0.02	$0.01	200.0%	1.0K	0.00	1.4K
$100.00	Oct 16	0.00	0.05	$0.03	166.7%	451	0.01	1.4K
$105.00	Oct 16	0.00	0.02	$0.01	200.0%	332	0.01	5.2K
$115.00	Oct 16	0.94	1.12	$1.03	17.5%	264	0.32	7.8K
$110.00	Oct 23	0.97	1.18	$1.08	19.4%	172	0.20	199

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 6.4%, max 42.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 16	Nov 13	41.4%	38.7%	7.1%	4	102
$119.00	Oct 16	Nov 13	46.6%	44.0%	6.1%	16	402
$120.00	Oct 16	Nov 20	42.5%	40.9%	4.1%	408	3.7K
$113.00	Oct 16	Nov 6	40.4%	39.6%	2.0%	--	29
$115.00	Oct 16	Nov 20	39.7%	39.1%	1.7%	35	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Oct 23	Oct 30	68.4%	47.8%	42.9%	--	40
$116.00	Oct 16	Nov 6	41.4%	36.0%	15.0%	65	119
$113.00	Oct 16	Nov 13	40.4%	38.4%	5.2%	81	262
$120.00	Oct 16	Nov 20	42.5%	40.9%	4.1%	260	3.8K
$119.00	Oct 16	Oct 30	46.6%	45.8%	1.8%	117	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 1.19, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Nov 20	$2.93	$2.07	$2.93	72%	0.71	$112.93
$110.00	$111.00	Oct 16	$0.50	$0.50	$0.50	90%	1.00	$110.50
$112.00	$113.00	Oct 16	$0.60	$0.40	$0.60	88%	0.67	$112.60
$130.00	$135.00	Nov 13	$0.50	$4.50	$0.50	20%	9.00	$130.50
$121.00	$122.00	Nov 6	$0.14	$0.86	$0.14	39%	6.14	$121.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$117.00	Nov 6	$2.28	$2.72	$2.28	63%	1.19	$119.72
$125.00	$123.00	Oct 30	$1.10	$0.90	$1.10	73%	0.82	$123.90
$122.00	$121.00	Oct 23	$0.45	$0.55	$0.45	67%	1.22	$121.55
$120.00	$119.00	Oct 30	$0.40	$0.60	$0.40	58%	1.50	$119.60
$120.00	$115.00	Nov 20	$2.20	$2.80	$2.20	54%	1.27	$117.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 5.25, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$140.00	Oct 23	$0.84	$0.84	$0.16	86%	5.25	$139.84
$125.00	$127.00	Nov 6	$0.88	$0.88	$1.12	71%	0.79	$125.88
$129.00	$130.00	Nov 13	$0.56	$0.56	$0.44	76%	1.27	$129.56
$137.00	$140.00	Oct 30	$0.61	$0.61	$2.39	85%	0.26	$137.61
$122.00	$123.00	Oct 30	$0.56	$0.56	$0.44	65%	1.27	$122.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 30	$0.69	$0.69	$0.31	71%	2.23	$110.31
$105.00	$100.00	Nov 20	$0.86	$0.86	$4.14	82%	0.21	$104.14
$115.00	$110.00	Nov 20	$1.94	$1.94	$3.06	59%	0.63	$113.06
$117.00	$116.00	Oct 30	$0.75	$0.75	$0.25	52%	3.00	$116.25
$100.00	$95.00	Oct 30	$0.48	$0.48	$4.52	90%	0.11	$99.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.68, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Oct 16	Oct 23	$1.50	46.6%	46.1%
$118.00	Oct 16	Oct 23	$1.75	44.3%	47.4%
$116.00	Oct 16	Oct 23	$1.74	41.4%	45.5%
$117.00	Oct 16	Oct 23	$1.90	39.6%	45.0%
$115.00	Oct 16	Oct 23	$1.73	39.7%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$119.00	Oct 16	Oct 23	$1.53	46.6%	46.1%
$118.00	Oct 16	Oct 23	$1.80	44.3%	47.4%
$116.00	Oct 16	Oct 23	$1.57	41.4%	45.5%
$117.00	Oct 16	Oct 23	$1.64	39.6%	45.0%
$115.00	Oct 16	Oct 23	$1.61	39.7%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 3.32% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Oct 16	$2.03	$1.86	$3.89	$113.11	$120.89	3.32%
$118.00	Oct 16	$1.75	$2.33	$4.08	$113.92	$122.08	3.48%
$116.00	Oct 16	$2.71	$1.49	$4.20	$111.80	$120.20	3.59%
$115.00	Oct 16	$3.42	$1.03	$4.45	$110.55	$119.45	3.80%
$119.00	Oct 16	$1.46	$3.02	$4.48	$114.52	$123.48	3.82%
$120.00	Oct 16	$0.96	$3.65	$4.61	$115.39	$124.61	3.94%
$114.00	Oct 16	$4.18	$0.76	$4.94	$109.06	$118.94	4.22%
$121.00	Oct 16	$0.71	$4.43	$5.14	$115.86	$126.14	4.39%
$113.00	Oct 16	$5.10	$0.53	$5.63	$107.37	$118.63	4.81%
$122.00	Oct 16	$0.53	$5.20	$5.73	$116.27	$127.73	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.90% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Oct 16	$0.53	$0.53	$1.06	$111.94	$123.06
$121.00	$113.00	Oct 16	$0.71	$0.53	$1.24	$111.76	$122.24
$122.00	$114.00	Oct 16	$0.53	$0.76	$1.29	$112.71	$123.29
$140.00	$95.00	Nov 20	$0.93	$0.37	$1.30	$93.70	$141.30
$121.00	$114.00	Oct 16	$0.71	$0.76	$1.47	$112.53	$122.47
$120.00	$113.00	Oct 16	$0.96	$0.53	$1.49	$111.51	$121.49
$140.00	$100.00	Nov 20	$0.93	$0.72	$1.65	$98.35	$141.65
$122.00	$115.00	Oct 16	$0.53	$1.03	$1.56	$113.44	$123.56
$120.00	$114.00	Oct 16	$0.96	$0.76	$1.72	$112.28	$121.72
$121.00	$115.00	Oct 16	$0.71	$1.03	$1.74	$113.26	$122.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 7.33, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/108	129/130	Nov 13	$0.88	$0.12	52%	7.33	$107.12	$129.88
100/101	125/126	Oct 23	$0.67	$0.33	71%	2.03	$100.33	$125.67
110/111	128/129	Oct 30	$0.85	$0.15	52%	5.67	$110.15	$128.85
110/111	127/128	Oct 30	$0.85	$0.15	50%	5.67	$110.15	$127.85
110/111	125/126	Oct 30	$0.87	$0.13	45%	6.69	$110.13	$125.87
103/104	125/126	Oct 23	$0.62	$0.38	68%	1.63	$103.38	$125.62
100/101	129/130	Oct 23	$0.50	$0.50	79%	1.00	$100.50	$129.50
108/109	125/127	Nov 6	$1.32	$0.68	46%	1.94	$107.68	$126.32
113/114	125/126	Oct 23	$0.79	$0.21	43%	3.76	$113.21	$125.79
100/101	122/123	Oct 23	$0.61	$0.39	60%	1.56	$100.39	$122.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.33	$4.67	26%	14.15
$125.00	$130.00	$135.00	Nov 20	$0.41	$4.59	18%	11.20
$120.00	$125.00	$130.00	Nov 20	$0.56	$4.44	22%	7.93
$100.00	$105.00	$110.00	Nov 20	$0.47	$4.53	19%	9.64
$122.00	$123.00	$124.00	Oct 23	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.26	$4.74	26%	18.23
$130.00	$135.00	$140.00	Nov 20	$0.18	$4.82	12%	26.78
$100.00	$105.00	$110.00	Nov 20	$0.37	$4.63	19%	12.51
$116.00	$117.00	$118.00	Oct 16	$0.10	$0.90	15%	9.00
$114.00	$115.00	$116.00	Oct 30	$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. 89 found (best net $-0.87, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Nov 20	-$0.96	$4.04
$130.00	$135.00	1:2	Nov 20	-$0.57	$4.43
$120.00	$125.00	1:2	Nov 20	-$1.61	$3.39
$135.00	$140.00	1:2	Nov 6	-$0.12	$4.88
$137.00	$140.00	1:2	Oct 30	-$0.02	$2.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Nov 20	-$0.87	$4.13
$110.00	$105.00	1:2	Nov 20	-$0.35	$4.65
$115.00	$111.00	1:2	Nov 6	-$0.83	$3.17
$113.00	$109.00	1:2	Nov 13	-$0.79	$3.21
$100.00	$95.00	1:2	Nov 20	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.23%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$4.95	0.47	2.4%	4.23%	6.66%	137	843
$125.00	Nov 20	$3.20	0.35	6.7%	2.73%	9.43%	64	685
$118.00	Nov 13	$5.10	0.50	0.7%	4.35%	5.08%	7	6
$119.00	Nov 13	$4.65	0.47	1.6%	3.97%	5.55%	9	2
$123.00	Nov 13	$3.25	0.38	5.0%	2.77%	7.77%	2	3
$122.00	Nov 13	$3.45	0.40	4.1%	2.94%	7.08%	2	5
$124.00	Nov 13	$2.85	0.35	5.8%	2.43%	8.28%	2	9
$130.00	Nov 20	$2.04	0.25	11.0%	1.74%	12.71%	28	1.4K
$121.00	Nov 13	$3.55	0.42	3.3%	3.03%	6.32%	--	20
$125.00	Nov 13	$2.52	0.33	6.7%	2.15%	8.85%	2	2

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 3,051

Total Puts 5,273

Put/Call Ratio 1.73

Net Difference -2,222

Prior's Put/Call Breakdown

Total Calls 6,126

Total Puts 3,493

Put/Call Ratio 0.57

Net Difference 2,633

Prior 7-Day Put/Call Summary

Total Calls 54,372

Total Puts 39,027

Average Put/Call Ratio 0.69

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