NEM - Options Database

NEM

NEWMONT CORP

$89.70 -1.24%

$89.99 (+0.32%)🌙

as of 07/17 06:05 PM

(7/16 18:03) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 21,211

Calls: 12,566 (59%)

Puts: 8,645 (41%)

Prior (07/16) 14,418

Calls: 8,484 (59%)

Puts: 5,934 (41%)

Current vs Prior +47.11%

Calls: +48.11% (Calls)

Puts: +45.69% (Puts)

Prior 7-Day Total 107,291

Calls: 72,911 (68%)

Puts: 34,380 (32%)

Prior 7-Day Average 15,327

Calls: 10,415 (68%)

Puts: 4,911 (32%)

Current vs Prior 7-Day Avg +38.39%

Calls: +20.64%

Puts: +76.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.76M

Calls: $2.78M (48%)

Puts: $2.98M (52%)

Prior (07/16) $7.35M

Calls: $2.74M (37%)

Puts: $4.61M (63%)

Current vs Prior -21.67%

Calls: +1.37%

Puts: -35.36%

Prior 7-Day Total $51.94M

Calls: $34.98M (67%)

Puts: $16.96M (33%)

Prior 7-Day Average $7.42M

Calls: $5.00M (67%)

Puts: $2.42M (33%)

Current vs Prior 7-Day Avg -22.41%

Calls: -44.45%

Puts: +23.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.69

Prior (07/16) 0.70

Current vs Prior -1.64%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +25.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 567,109

Calls: 359,065 (63%)

Puts: 208,044 (37%)

Prior (07/16) 569,089

Calls: 356,344 (63%)

Puts: 212,745 (37%)

Current vs Prior -0.35%

Prior 7-Day Total 3,573,019

Calls: 2,214,793 (62%)

Puts: 1,358,226 (38%)

Prior 7-Day Average 510,431

Calls: 316,399 (62%)

Puts: 194,032 (38%)

Current vs Prior 7-Day Avg +11.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.37% | 7.90%2.37% | 13.04%

Prior 3.51% | 7.76%3.51% | 13.24%

Current vs Prior +125.06% | +16.77%-32.39% | -1.52%

Prior 7-Day Avg 3.92% | 7.71%4.82% | 13.94%

Current vs 7-Day Avg +101.52% | +17.54%-50.78% | -6.41%

Prior 7-Day Eod 3.51% | 7.76%3.51% | 13.24%

Current vs 7-Day Eod +125.06% | +16.77%-32.39% | -1.52%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Prior 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.02% | 21.32%

Calls: 16.03% | 19.78%

Puts: 30.00% | 22.86%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. Call-heavy open interest (359,065 calls vs 208,044 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 42 of results (avg 7.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 21	6.40	6.60	$6.50	3.1%	1	0.60	34
$90.00	Aug 21	5.15	5.35	$5.25	3.8%	260	0.52	212
$95.00	Aug 21	3.20	3.35	$3.28	4.6%	114	0.38	481
$92.50	Aug 21	4.05	4.25	$4.15	4.8%	31	0.45	60
$89.00	Aug 14	5.10	5.40	$5.25	5.7%	3	0.55	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	9.70	10.00	$9.85	3.0%	46	0.69	1.9K
$100.00	Aug 21	11.60	12.00	$11.80	3.4%	22	0.74	3.0K
$95.00	Aug 14	7.65	7.95	$7.80	3.8%	2	0.64	26
$93.00	Aug 14	6.30	6.65	$6.48	5.4%	1	0.58	59
$95.00	Jul 24	6.15	6.50	$6.33	5.5%	15	0.74	262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.64)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 24	0.60	0.68	$0.64	12.5%	86	0.16	58
$97.00	Jul 24	0.68	0.83	$0.76	19.7%	20	0.19	114

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	0.59	0.72	$0.66	19.7%	15	0.10	771

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	13.60	15.50	$14.55	13.1%	--	1.00	62
$80.00	Jul 17	9.40	10.50	$9.95	11.1%	73	1.00	145
$81.00	Jul 17	8.05	10.20	$9.13	23.5%	3	1.00	2
$85.00	Jul 17	3.95	5.70	$4.83	36.2%	2	1.00	24
$86.00	Jul 17	3.05	4.20	$3.63	31.7%	85	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 24	15.95	18.20	$17.08	13.2%	--	1.00	22
$105.00	Jul 17	14.25	15.90	$15.08	10.9%	5	0.99	924
$100.00	Jul 17	9.85	10.60	$10.23	7.3%	51	0.99	594
$92.50	Jul 17	2.31	3.15	$2.73	30.8%	75	0.99	4.1K
$92.00	Jul 17	1.76	2.39	$2.08	30.3%	38	0.98	414

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 12.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	1.82	1.97	$1.90	7.9%	610	0.26	2.8K
$106.00	Jul 24	0.00	2.23	$1.12	199.1%	600	0.16	130
$105.00	Jul 24	0.05	0.35	$0.20	150.0%	576	0.06	114
$97.50	Aug 21	2.35	2.55	$2.45	8.2%	519	0.31	172
$104.00	Jul 17	0.00	0.67	$0.34	197.1%	334	0.08	602

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	0.30	0.89	$0.60	98.3%	2.3K	0.58	2.8K
$82.00	Jul 31	0.86	1.22	$1.04	34.6%	533	0.18	22
$95.00	Jul 17	4.70	5.40	$5.05	13.9%	217	0.91	3.3K
$87.50	Jul 17	0.00	0.42	$0.21	200.0%	179	0.17	1.8K
$74.00	Jul 24	0.01	0.09	$0.05	160.0%	161	0.02	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 1064.4%, max 3753.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 17	Aug 28	1740.8%	45.2%	3753.7%	14	612
$101.00	Jul 17	Aug 28	1656.8%	51.2%	3135.1%	88	679
$104.00	Jul 17	Aug 28	1374.5%	50.5%	2621.3%	350	607
$103.00	Jul 17	Aug 28	1307.9%	49.0%	2568.4%	74	244
$94.00	Jul 17	Aug 28	988.5%	46.3%	2034.3%	1	492

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Jul 17	Aug 7	1740.8%	52.8%	3197.4%	1	47
$101.00	Jul 17	Aug 7	1656.8%	62.9%	2532.9%	2	2
$94.00	Jul 17	Aug 14	988.5%	52.7%	1774.5%	68	451
$75.00	Jul 17	Aug 21	858.1%	47.7%	1699.3%	60	1.7K
$105.00	Jul 17	Aug 21	765.6%	47.7%	1505.2%	15	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 15.13, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$107.00	Aug 7	$0.11	$0.89	$0.11	8.09	$106.11
$95.00	$96.00	Jul 17	$0.12	$0.88	$0.12	7.33	$95.12
$97.00	$98.00	Jul 24	$0.12	$0.88	$0.12	7.33	$97.12
$98.00	$99.00	Jul 31	$0.12	$0.88	$0.12	7.33	$98.12
$96.00	$97.00	Jul 24	$0.13	$0.87	$0.13	6.69	$96.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$75.00	Aug 14	$0.31	$4.69	$0.31	15.13	$79.69
$87.50	$86.00	Jul 17	$0.19	$1.31	$0.19	6.89	$87.31
$81.00	$80.00	Jul 24	$0.15	$0.85	$0.15	5.67	$80.85
$82.00	$80.00	Jul 31	$0.30	$1.70	$0.30	5.67	$81.70
$89.00	$87.50	Jul 17	$0.23	$1.27	$0.23	5.52	$88.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 11.50, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$80.00	Jul 17	$4.60	$4.60	$0.40	11.50	$79.60
$86.00	$87.50	Jul 17	$1.35	$1.35	$0.15	9.00	$87.35
$75.00	$85.00	Jul 31	$8.75	$8.75	$1.25	7.00	$83.75
$96.00	$97.00	Aug 14	$0.86	$0.86	$0.14	6.14	$96.86
$92.00	$93.00	Aug 7	$0.85	$0.85	$0.15	5.67	$92.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Aug 21	$4.60	$4.60	$0.40	11.50	$100.40
$103.00	$100.00	Jul 31	$2.70	$2.70	$0.30	9.00	$100.30
$102.00	$101.00	Aug 7	$0.88	$0.88	$0.12	7.33	$101.12
$92.00	$91.00	Jul 17	$0.87	$0.87	$0.13	6.69	$91.13
$104.00	$103.00	Jul 31	$0.87	$0.87	$0.13	6.69	$103.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.29, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 17	Jul 24	$0.10	554.4%	60.5%
$101.00	Jul 17	Jul 24	$0.13	1656.8%	93.6%
$105.00	Jul 17	Jul 24	$0.19	765.6%	69.7%
$94.00	Jul 17	Jul 24	$0.35	988.5%	61.0%
$100.00	Jul 17	Jul 24	$0.37	552.4%	61.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Jul 24	$0.06	858.1%	66.5%
$102.00	Jul 17	Jul 24	$0.10	1740.8%	78.8%
$104.00	Jul 24	Jul 31	$0.10	75.5%	64.2%
$103.00	Jul 24	Jul 31	$0.13	62.6%	53.6%
$106.00	Jul 24	Jul 31	$0.17	113.3%	81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.34% of stock, avg 11.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Jul 17	$0.60	$0.60	$1.20	$88.80	$91.20	1.34%
$91.00	Jul 17	$0.40	$1.21	$1.61	$89.39	$92.61	1.79%
$89.00	Jul 17	$1.53	$0.44	$1.97	$87.03	$90.97	2.20%
$92.00	Jul 17	$0.01	$2.08	$2.09	$89.91	$94.09	2.33%
$87.50	Jul 17	$2.28	$0.21	$2.49	$85.01	$89.99	2.78%
$92.50	Jul 17	$0.01	$2.73	$2.74	$89.76	$95.24	3.05%
$93.00	Jul 17	$0.51	$3.05	$3.56	$89.44	$96.56	3.97%
$86.00	Jul 17	$3.63	$0.02	$3.65	$82.35	$89.65	4.07%
$85.00	Jul 17	$4.83	$0.01	$4.84	$80.16	$89.84	5.40%
$94.00	Jul 17	$1.07	$4.13	$5.20	$88.80	$99.20	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.68% of stock, avg 6.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$87.50	Jul 17	$0.40	$0.21	$0.61	$86.89	$91.61
$93.00	$87.50	Jul 17	$0.51	$0.21	$0.72	$86.78	$93.72
$90.00	$87.50	Jul 17	$0.60	$0.21	$0.81	$86.69	$90.81
$91.00	$89.00	Jul 17	$0.40	$0.44	$0.84	$88.16	$91.84
$93.00	$89.00	Jul 17	$0.51	$0.44	$0.95	$88.05	$93.95
$90.00	$89.00	Jul 17	$0.60	$0.44	$1.04	$87.96	$91.04
$94.00	$87.50	Jul 17	$1.07	$0.21	$1.28	$86.22	$95.28
$101.00	$87.50	Jul 17	$1.07	$0.21	$1.28	$86.22	$102.28
$94.00	$89.00	Jul 17	$1.07	$0.44	$1.51	$87.49	$95.51
$101.00	$89.00	Jul 17	$1.07	$0.44	$1.51	$87.49	$102.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 22.08, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Aug 7	$2.87	$0.13	22.08	$79.13	$87.87
80/82	85/88	Aug 21	$2.34	$0.16	14.62	$80.16	$87.34
75/76	81/85	Jul 24	$3.69	$0.31	11.90	$72.31	$84.69
83/84	94/95	Jul 24	$0.90	$0.10	9.00	$83.10	$94.90
87/88	95/96	Jul 31	$0.90	$0.10	9.00	$87.10	$95.90
89/90	93/94	Jul 31	$0.90	$0.10	9.00	$89.10	$93.90
83/84	91/92	Aug 28	$0.90	$0.10	9.00	$83.10	$91.90
83/84	98/99	Aug 28	$0.90	$0.10	9.00	$83.10	$98.90
85/86	91/92	Aug 28	$0.90	$0.10	9.00	$85.10	$91.90
85/86	98/99	Aug 28	$0.90	$0.10	9.00	$85.10	$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$87.00	$89.00	Jul 31	$0.05	$1.95	39.00
$89.00	$90.00	$91.00	Aug 28	$0.05	$0.95	19.00
$87.50	$90.00	$92.50	Aug 21	$0.15	$2.35	15.67
$91.00	$92.00	$93.00	Aug 14	$0.07	$0.93	13.29
$90.00	$91.00	$92.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Jul 31	$0.06	$0.94	15.67
$82.50	$85.00	$87.50	Aug 21	$0.16	$2.34	14.62
$89.00	$90.00	$91.00	Aug 7	$0.07	$0.93	13.29
$102.00	$103.00	$104.00	Aug 7	$0.07	$0.93	13.29
$91.00	$92.00	$93.00	Jul 24	$0.08	$0.92	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. 69 found (best net $-0.01, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 21	-$0.20	$4.80
$81.00	$85.00	1:2	Jul 17	-$0.53	$3.47
$85.00	$89.00	1:2	Aug 14	-$2.43	$1.57
$85.00	$88.00	1:2	Jul 24	-$1.70	$1.30
$97.50	$100.00	1:2	Aug 21	-$1.35	$1.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Jul 17	-$0.01	$4.99
$80.00	$75.00	1:2	Aug 14	-$1.00	$4.00
$83.00	$81.00	1:2	Jul 17	-$0.01	$1.99
$82.00	$80.00	1:2	Aug 7	-$0.07	$1.93
$82.50	$80.00	1:2	Aug 21	-$0.87	$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.13%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Aug 28	$5.50	0.52	0.3%	6.13%	6.47%	7	12
$90.00	Aug 21	$5.15	0.52	0.3%	5.74%	6.08%	260	212
$91.00	Aug 28	$4.90	0.50	1.4%	5.46%	6.91%	14	7
$90.00	Aug 14	$4.60	0.52	0.3%	5.13%	5.46%	2	47
$92.00	Aug 28	$4.40	0.47	2.6%	4.91%	7.47%	7	--
$91.00	Aug 14	$4.15	0.48	1.4%	4.63%	6.08%	--	14
$90.00	Aug 7	$4.10	0.52	0.3%	4.57%	4.91%	3	6
$92.50	Aug 21	$4.05	0.45	3.1%	4.52%	7.64%	31	60
$92.00	Aug 14	$3.75	0.45	2.6%	4.18%	6.74%	21	1
$91.00	Aug 7	$3.70	0.48	1.4%	4.12%	5.57%	3	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 12,566

Total Puts 8,645

Put/Call Ratio 0.69

Net Difference 3,921

Prior's Put/Call Breakdown

Total Calls 8,484

Total Puts 5,934

Put/Call Ratio 0.70

Net Difference 2,550

Prior 7-Day Put/Call Summary

Total Calls 72,911

Total Puts 34,380

Average Put/Call Ratio 0.55

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