NEM - Options Database

NEM

NEWMONT CORP

$111.56 -3.49%

$111.20 (-0.32%)🌙

as of 10/14 06:02 PM

(10/13 18:02) ◀

Wednesday, October 14, 2026 (6:02pm)

▶ (10/16 21:55)

◀ 10/14 18:02 ▶

Option Volume

Detail

ℹ

Current (10/14) 10,379

Calls: 4,980 (48%)

Puts: 5,399 (52%)

Prior (10/13) 14,387

Calls: 8,100 (56%)

Puts: 6,287 (44%)

Current vs Prior -27.86%

Calls: -38.52% (Calls)

Puts: -14.12% (Puts)

Prior 7-Day Total 96,370

Calls: 53,629 (56%)

Puts: 42,741 (44%)

Prior 7-Day Average 13,767

Calls: 7,661 (56%)

Puts: 6,105 (44%)

Current vs Prior 7-Day Avg -24.61%

Calls: -35.00%

Puts: -11.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $6.38M

Calls: $2.98M (47%)

Puts: $3.41M (53%)

Prior (10/13) $4.62M

Calls: $2.53M (55%)

Puts: $2.10M (45%)

Current vs Prior +38.07%

Calls: +17.82%

Puts: +62.46%

Prior 7-Day Total $34.63M

Calls: $19.73M (57%)

Puts: $14.90M (43%)

Prior 7-Day Average $4.95M

Calls: $2.82M (57%)

Puts: $2.13M (43%)

Current vs Prior 7-Day Avg +29.04%

Calls: +5.60%

Puts: +60.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.08

Prior (10/13) 0.78

Current vs Prior +39.68%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +27.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 502,380

Calls: 284,116 (57%)

Puts: 218,264 (43%)

Prior (10/13) 495,815

Calls: 280,386 (57%)

Puts: 215,429 (43%)

Current vs Prior +1.32%

Prior 7-Day Total 3,443,762

Calls: 1,938,929 (56%)

Puts: 1,504,833 (44%)

Prior 7-Day Average 491,966

Calls: 276,989 (56%)

Puts: 214,976 (44%)

Current vs Prior 7-Day Avg +2.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.13% | 6.75%3.13% | 12.91%

Prior 3.48% | 6.66%3.48% | 12.61%

Current vs Prior -10.05% | +1.32%-10.05% | +2.33%

Prior 7-Day Avg 3.45% | 5.83%4.92% | 13.59%

Current vs 7-Day Avg -9.23% | +15.81%-36.44% | -5.00%

Prior 7-Day Eod 3.48% | 6.66%3.48% | 12.61%

Current vs 7-Day Eod -10.05% | +1.32%-10.05% | +2.33%

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

Slightly bearish P/C ratio of 1.08. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 3 of results (avg 8.9%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	6.35	6.95	$6.65	9.0%	56	0.56	79

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 30	16.35	17.70	$17.02	7.9%	8	0.92	2
$133.00	Oct 30	21.00	23.15	$22.08	9.7%	--	0.86	11

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. 102 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	19.80	22.05	$20.93	10.8%	--	1.00	157
$95.00	Oct 16	14.45	17.05	$15.75	16.5%	--	1.00	815
$100.00	Oct 16	10.00	12.10	$11.05	19.0%	11	1.00	2.2K
$102.00	Oct 16	7.80	10.25	$9.03	27.1%	1	1.00	11
$103.00	Oct 16	6.80	9.05	$7.93	28.4%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 16	19.05	21.60	$20.33	12.5%	1	0.99	1
$132.00	Oct 16	19.80	22.40	$21.10	12.3%	1	0.99	--
$127.00	Oct 16	15.05	17.40	$16.23	14.5%	--	0.99	14
$126.00	Oct 16	14.05	16.25	$15.15	14.5%	--	0.99	10
$125.00	Oct 16	13.20	15.65	$14.43	17.0%	51	0.99	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 6.2K, top 689)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	4.25	4.85	$4.55	13.2%	592	0.43	370
$115.00	Nov 13	3.45	4.25	$3.85	20.8%	506	0.41	5
$120.00	Nov 20	2.54	2.93	$2.74	14.2%	141	0.31	1.3K
$120.00	Oct 16	0.03	0.05	$0.04	50.0%	135	0.03	3.2K
$125.00	Oct 16	0.01	0.02	$0.02	50.0%	117	0.01	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	0.00	0.09	$0.05	180.0%	689	0.03	5.0K
$110.00	Nov 20	4.60	5.35	$4.97	15.1%	265	0.44	1.1K
$115.00	Oct 16	3.35	4.40	$3.88	27.1%	239	0.84	7.7K
$104.00	Oct 16	0.01	0.05	$0.03	133.3%	196	0.02	142
$105.00	Nov 20	2.69	3.05	$2.87	12.5%	181	0.30	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 11.5%, max 27.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 16	Nov 6	49.5%	41.9%	18.1%	58	12
$115.00	Oct 16	Nov 27	46.1%	40.8%	12.9%	82	812
$110.00	Oct 16	Nov 20	43.7%	39.7%	10.2%	72	1.5K
$112.00	Oct 16	Nov 13	46.0%	43.5%	5.8%	56	23
$113.00	Oct 16	Nov 6	46.2%	45.5%	1.6%	9	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 16	Nov 27	49.5%	38.9%	27.2%	8	127
$109.00	Oct 16	Nov 13	48.5%	40.0%	21.1%	145	661
$108.00	Oct 16	Nov 13	46.7%	40.5%	15.5%	52	55
$110.00	Oct 16	Nov 20	43.7%	39.7%	10.2%	326	7.6K
$112.00	Oct 16	Nov 13	46.0%	43.5%	5.8%	46	524

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 44.45, avg 3.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$108.00	Nov 6	$0.50	$1.50	$0.50	69%	3.00	$106.50
$102.00	$110.00	Oct 30	$5.22	$2.78	$5.22	84%	0.53	$107.22
$115.00	$118.00	Nov 27	$0.42	$2.58	$0.42	42%	6.14	$115.42
$105.00	$110.00	Nov 20	$2.67	$2.33	$2.67	70%	0.87	$107.67
$105.00	$106.00	Oct 16	$0.55	$0.45	$0.55	100%	0.82	$105.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$90.00	Nov 13	$0.22	$9.78	$0.22	18%	44.45	$99.78
$120.00	$119.00	Oct 16	$0.35	$0.65	$0.35	97%	1.86	$119.65
$117.00	$116.00	Oct 16	$0.55	$0.45	$0.55	92%	0.82	$116.45
$100.00	$95.00	Oct 30	$0.11	$4.89	$0.11	13%	44.45	$99.89
$118.00	$117.00	Oct 23	$0.40	$0.60	$0.40	77%	1.50	$117.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.56, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 30	$0.88	$0.88	$0.12	82%	7.33	$126.88
$128.00	$129.00	Oct 23	$0.44	$0.44	$0.56	90%	0.79	$128.44
$113.00	$114.00	Oct 16	$0.47	$0.47	$0.53	68%	0.89	$113.47
$126.00	$127.00	Nov 6	$0.34	$0.34	$0.66	83%	0.52	$126.34
$124.00	$125.00	Oct 30	$0.31	$0.31	$0.69	84%	0.45	$124.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.50	$95.00	Oct 16	$0.90	$0.90	$1.60	87%	0.56	$96.60
$95.00	$90.00	Nov 6	$0.53	$0.53	$4.47	90%	0.12	$94.47
$92.50	$90.00	Oct 16	$0.37	$0.37	$2.13	94%	0.17	$92.13
$110.00	$105.00	Nov 20	$2.10	$2.10	$2.90	56%	0.72	$107.90
$111.00	$105.00	Nov 27	$2.61	$2.61	$3.39	52%	0.77	$108.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.84)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 16	Oct 23	$2.13	49.5%	49.8%
$113.00	Oct 16	Oct 23	$1.78	46.2%	48.1%
$112.00	Oct 16	Oct 23	$2.02	46.0%	50.5%
$110.00	Oct 16	Oct 23	$1.96	43.7%	49.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 16	Oct 23	$1.84	49.5%	49.8%
$113.00	Oct 16	Oct 23	$1.92	46.2%	48.1%
$112.00	Oct 16	Oct 23	$1.91	46.0%	50.5%
$110.00	Oct 16	Oct 23	$1.95	43.7%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.72% of stock, avg 8.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 16	$2.14	$0.89	$3.03	$106.97	$113.03	2.72%
$112.00	Oct 16	$1.12	$1.92	$3.04	$108.96	$115.04	2.72%
$111.00	Oct 16	$1.57	$1.51	$3.08	$107.92	$114.08	2.76%
$113.00	Oct 16	$0.77	$2.55	$3.32	$109.68	$116.32	2.98%
$114.00	Oct 16	$0.30	$3.26	$3.56	$110.44	$117.56	3.19%
$115.00	Oct 16	$0.31	$3.88	$4.19	$110.81	$119.19	3.76%
$107.00	Oct 16	$4.35	$0.19	$4.54	$102.46	$111.54	4.07%
$106.00	Oct 16	$5.20	$0.16	$5.36	$100.64	$111.36	4.80%
$116.00	Oct 16	$0.18	$5.43	$5.61	$110.39	$121.61	5.03%
$105.00	Oct 16	$5.75	$0.05	$5.80	$99.20	$110.80	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.53% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$108.00	Oct 16	$0.18	$0.41	$0.59	$107.41	$116.59
$114.00	$108.00	Oct 16	$0.30	$0.41	$0.71	$107.29	$114.71
$115.00	$108.00	Oct 16	$0.31	$0.41	$0.72	$107.28	$115.72
$116.00	$109.00	Oct 16	$0.18	$0.70	$0.88	$108.12	$116.88
$114.00	$109.00	Oct 16	$0.30	$0.70	$1.00	$108.00	$115.00
$116.00	$97.50	Oct 16	$0.18	$0.93	$1.11	$96.39	$117.11
$115.00	$109.00	Oct 16	$0.31	$0.70	$1.01	$107.99	$116.01
$115.00	$97.50	Oct 16	$0.31	$0.93	$1.24	$96.26	$116.24
$114.00	$97.50	Oct 16	$0.30	$0.93	$1.23	$96.27	$115.23
$113.00	$108.00	Oct 16	$0.77	$0.41	$1.18	$106.82	$114.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 4.56, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	128/129	Oct 23	$0.82	$0.18	60%	4.56	$106.18	$128.82
105/106	128/129	Oct 23	$0.77	$0.23	64%	3.35	$105.23	$128.77
100/101	128/129	Oct 23	$0.61	$0.39	79%	1.56	$100.39	$128.61
101/102	128/129	Oct 23	$0.62	$0.38	76%	1.63	$101.38	$128.62
103/104	128/129	Oct 23	$0.64	$0.36	71%	1.78	$103.36	$128.64
103/104	124/125	Oct 30	$0.74	$0.26	61%	2.85	$103.26	$124.74
104/105	128/129	Oct 23	$0.63	$0.37	68%	1.70	$104.37	$128.63
95/98	115/116	Oct 16	$1.03	$1.47	71%	0.70	$96.47	$116.03
107/108	128/129	Oct 23	$0.73	$0.27	56%	2.70	$107.27	$128.73
100/101	124/125	Oct 30	$0.57	$0.43	68%	1.33	$100.43	$124.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.29	$4.71	25%	16.24
$105.00	$110.00	$115.00	Nov 20	$0.57	$4.43	27%	7.77
$120.00	$125.00	$130.00	Nov 20	$0.41	$4.59	16%	11.20
$111.00	$112.00	$113.00	Oct 16	$0.10	$0.90	21%	9.00
$110.00	$111.00	$112.00	Oct 16	$0.12	$0.88	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.11	$4.89	16%	44.45
$105.00	$110.00	$115.00	Nov 20	$0.68	$4.32	27%	6.35
$90.00	$95.00	$100.00	Nov 20	$0.30	$4.70	14%	15.67
$112.00	$113.00	$114.00	Oct 16	$0.08	$0.92	24%	11.50
$107.00	$108.00	$109.00	Oct 16	$0.07	$0.93	17%	13.29

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 $-0.36, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Oct 23	-$3.26	$1.74
$106.00	$110.00	1:2	Oct 23	-$1.47	$2.53
$115.00	$120.00	1:2	Nov 20	-$0.93	$4.07
$125.00	$130.00	1:2	Nov 13	-$0.02	$4.98
$120.00	$125.00	1:2	Nov 20	-$0.68	$4.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$111.00	1:2	Nov 27	-$0.36	$8.64
$111.00	$105.00	1:2	Nov 27	-$0.86	$5.14
$110.00	$105.00	1:2	Nov 20	-$0.77	$4.23
$105.00	$100.00	1:2	Nov 20	-$0.17	$4.83
$100.00	$95.00	1:2	Nov 20	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.81%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$4.25	0.43	3.1%	3.81%	6.89%	592	370
$118.00	Nov 27	$3.25	0.37	5.8%	2.91%	8.69%	5	--
$120.00	Nov 27	$2.75	0.32	7.6%	2.47%	10.03%	11	8
$115.00	Nov 27	$3.85	0.42	3.1%	3.45%	6.53%	4	6
$119.00	Nov 27	$2.75	0.34	6.7%	2.47%	9.13%	6	5
$120.00	Nov 20	$2.54	0.31	7.6%	2.28%	9.84%	141	1.3K
$116.00	Nov 13	$3.20	0.38	4.0%	2.87%	6.85%	8	22
$115.00	Nov 13	$3.45	0.41	3.1%	3.09%	6.18%	506	5
$124.00	Nov 27	$1.77	0.24	11.2%	1.59%	12.74%	10	--
$123.00	Nov 27	$1.74	0.26	10.2%	1.56%	11.81%	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 4,980

Total Puts 5,399

Put/Call Ratio 1.08

Net Difference -419

Prior's Put/Call Breakdown

Total Calls 8,100

Total Puts 6,287

Put/Call Ratio 0.78

Net Difference 1,813

Prior 7-Day Put/Call Summary

Total Calls 53,629

Total Puts 42,741

Average Put/Call Ratio 0.85

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