NEM - Options Database

NEM

NEWMONT CORP

$124.39 +2.16%

$124.63 (+0.19%)🌙

as of 09/17 06:03 PM

(9/16 18:04) ◀

Thursday, September 17, 2026 (6:03pm)

▶ (9/18 18:03)

◀ 9/17 18:03 ▶

Option Volume

Detail

ℹ

Current (09/17) 17,548

Calls: 12,819 (73%)

Puts: 4,729 (27%)

Prior (09/16) 13,423

Calls: 4,887 (36%)

Puts: 8,536 (64%)

Current vs Prior +30.73%

Calls: +162.31% (Calls)

Puts: -44.60% (Puts)

Prior 7-Day Total 90,613

Calls: 47,784 (53%)

Puts: 42,829 (47%)

Prior 7-Day Average 12,944

Calls: 6,826 (53%)

Puts: 6,118 (47%)

Current vs Prior 7-Day Avg +35.56%

Calls: +87.79%

Puts: -22.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $6.70M

Calls: $5.43M (81%)

Puts: $1.27M (19%)

Prior (09/16) $5.44M

Calls: $3.46M (64%)

Puts: $1.98M (36%)

Current vs Prior +23.15%

Calls: +56.97%

Puts: -36.00%

Prior 7-Day Total $44.46M

Calls: $30.52M (69%)

Puts: $13.95M (31%)

Prior 7-Day Average $6.35M

Calls: $4.36M (69%)

Puts: $1.99M (31%)

Current vs Prior 7-Day Avg +5.51%

Calls: +24.67%

Puts: -36.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.37

Prior (09/16) 1.75

Current vs Prior -78.88%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -60.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 583,770

Calls: 312,967 (54%)

Puts: 270,803 (46%)

Prior (09/16) 579,539

Calls: 311,978 (54%)

Puts: 267,561 (46%)

Current vs Prior +0.73%

Prior 7-Day Total 4,014,438

Calls: 2,164,847 (54%)

Puts: 1,849,591 (46%)

Prior 7-Day Average 573,491

Calls: 309,263 (54%)

Puts: 264,227 (46%)

Current vs Prior 7-Day Avg +1.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.52% | 5.35%2.52% | 11.22%

Prior 3.96% | 5.81%3.96% | 11.74%

Current vs Prior -36.44% | -8.06%-36.43% | -4.44%

Prior 7-Day Avg 4.19% | 6.20%5.19% | 12.34%

Current vs 7-Day Avg -39.96% | -13.80%-51.51% | -9.03%

Prior 7-Day Eod 3.96% | 5.81%3.96% | 11.74%

Current vs 7-Day Eod -36.44% | -8.06%-36.43% | -4.44%

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

Strong bullish conviction with 81% of dollar volume in calls ($5.43M) vs puts ($1.27M). Extreme bullish P/C ratio of 0.37 - heavy call buying (12,819 calls vs 4,729 puts). P/C ratio dropping 79% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	23.95	24.85	$24.40	3.7%	62	1.00	2.4K
$120.00	Oct 16	8.05	8.50	$8.28	5.4%	26	0.65	2.3K
$115.00	Sep 25	9.65	10.20	$9.93	5.5%	2	0.91	62
$100.00	Oct 16	24.30	25.90	$25.10	6.4%	10	0.97	2.2K
$110.00	Oct 16	15.10	16.20	$15.65	7.0%	60	0.88	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	12.25	12.85	$12.55	4.8%	17	0.73	383
$145.00	Oct 16	20.35	21.60	$20.98	6.0%	--	0.87	75
$132.00	Oct 2	8.60	9.25	$8.93	7.3%	6	0.74	11
$140.00	Oct 16	15.80	17.10	$16.45	7.9%	24	0.82	81
$125.00	Oct 16	5.45	5.90	$5.68	7.9%	62	0.49	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	0.82	0.97	$0.90	16.7%	50	0.12	1.5K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.83	1.01	$0.92	19.6%	62	0.12	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	23.95	24.85	$24.40	3.7%	62	1.00	2.4K
$105.00	Sep 18	18.45	20.15	$19.30	8.8%	2	1.00	3.3K
$110.00	Sep 18	14.00	16.00	$15.00	13.3%	10	1.00	1.9K
$115.00	Sep 18	9.10	9.80	$9.45	7.4%	63	1.00	3.3K
$110.00	Sep 25	13.80	15.85	$14.83	13.8%	--	0.98	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Sep 18	6.70	8.05	$7.38	18.3%	6	1.00	64
$133.00	Sep 18	7.35	9.30	$8.32	23.4%	221	1.00	414
$134.00	Sep 18	8.35	10.60	$9.48	23.7%	24	1.00	13
$135.00	Sep 18	9.60	11.70	$10.65	19.7%	21	1.00	133
$139.00	Sep 18	13.35	15.10	$14.23	12.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 15.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	0.05	0.20	$0.13	115.4%	1.4K	0.07	11.2K
$135.00	Oct 16	2.17	2.43	$2.30	11.3%	1.3K	0.27	1.9K
$122.00	Oct 23	7.60	9.75	$8.68	24.8%	1.1K	0.59	1
$129.00	Oct 23	4.55	5.70	$5.13	22.4%	1.1K	0.43	2
$125.00	Sep 18	0.76	1.21	$0.99	45.5%	858	0.43	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	0.08	0.12	$0.10	40.0%	1.2K	0.07	2.6K
$124.00	Sep 18	0.65	1.46	$1.06	76.4%	545	0.44	41
$125.00	Sep 18	1.34	1.96	$1.65	37.6%	242	0.57	1.9K
$118.00	Sep 18	0.00	0.04	$0.02	200.0%	234	0.02	1.3K
$133.00	Sep 18	7.35	9.30	$8.32	23.4%	221	1.00	414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 17.7%, max 29.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Sep 18	Oct 9	54.5%	42.2%	29.3%	32	85
$125.00	Sep 18	Oct 30	50.2%	40.4%	24.4%	861	5.0K
$122.00	Sep 18	Oct 30	52.3%	42.4%	23.5%	17	24
$123.00	Sep 18	Oct 30	52.4%	42.9%	22.1%	16	28
$124.00	Sep 18	Oct 30	50.2%	42.7%	17.4%	28	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Sep 18	Oct 30	50.2%	40.4%	24.4%	244	1.9K
$122.00	Sep 18	Oct 30	52.3%	42.4%	23.5%	14	272
$123.00	Sep 18	Oct 30	52.4%	42.9%	22.1%	13	639
$124.00	Sep 18	Oct 23	50.2%	42.2%	18.9%	548	43
$126.00	Sep 18	Oct 30	54.5%	48.9%	11.5%	14	257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.53, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$115.00	Oct 16	$3.27	$1.73	$3.27	88%	0.53	$113.27
$120.00	$121.00	Sep 18	$0.34	$0.66	$0.34	93%	1.94	$120.34
$120.00	$123.00	Oct 2	$1.47	$1.53	$1.47	69%	1.04	$121.47
$140.00	$144.00	Oct 23	$0.40	$3.60	$0.40	22%	9.00	$140.40
$125.00	$127.00	Oct 30	$0.68	$1.32	$0.68	52%	1.94	$125.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$126.00	Oct 9	$1.80	$2.20	$1.80	65%	1.22	$128.20
$132.00	$130.00	Oct 23	$0.71	$1.29	$0.71	63%	1.82	$131.29
$129.00	$128.00	Sep 18	$0.43	$0.57	$0.43	87%	1.33	$128.57
$129.00	$128.00	Sep 25	$0.33	$0.67	$0.33	72%	2.03	$128.67
$132.00	$131.00	Sep 18	$0.65	$0.35	$0.65	100%	0.54	$131.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.92, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Sep 18	$0.86	$0.86	$0.14	86%	6.14	$145.86
$127.00	$128.00	Oct 9	$0.82	$0.82	$0.18	56%	4.56	$127.82
$138.00	$140.00	Oct 9	$0.57	$0.57	$1.43	81%	0.40	$138.57
$139.00	$140.00	Oct 23	$0.46	$0.46	$0.54	75%	0.85	$139.46
$133.00	$134.00	Oct 2	$0.41	$0.41	$0.59	76%	0.69	$133.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$107.00	Oct 2	$0.96	$0.96	$1.04	86%	0.92	$108.04
$112.00	$111.00	Oct 2	$0.70	$0.70	$0.30	84%	2.33	$111.30
$121.00	$120.00	Oct 9	$0.80	$0.80	$0.20	63%	4.00	$120.20
$115.00	$114.00	Oct 2	$0.56	$0.56	$0.44	81%	1.27	$114.44
$106.00	$105.00	Oct 2	$0.48	$0.48	$0.52	88%	0.92	$105.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.68, cheapest $1.56)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Sep 18	Sep 25	$1.56	54.5%	38.9%
$125.00	Sep 18	Sep 25	$1.66	50.2%	37.9%
$123.00	Sep 18	Sep 25	$1.88	52.4%	40.9%
$124.00	Sep 18	Sep 25	$2.00	50.2%	40.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Sep 18	Sep 25	$1.74	54.5%	38.9%
$125.00	Sep 18	Sep 25	$1.52	50.2%	37.9%
$123.00	Sep 18	Sep 25	$1.47	52.4%	40.9%
$124.00	Sep 18	Sep 25	$1.59	50.2%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 2.04% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Sep 18	$1.48	$1.06	$2.54	$121.46	$126.54	2.04%
$125.00	Sep 18	$0.99	$1.65	$2.64	$122.36	$127.64	2.12%
$123.00	Sep 18	$2.05	$0.72	$2.77	$120.23	$125.77	2.23%
$126.00	Sep 18	$0.72	$2.26	$2.98	$123.02	$128.98	2.40%
$122.00	Sep 18	$2.76	$0.43	$3.19	$118.81	$125.19	2.56%
$127.00	Sep 18	$0.34	$3.00	$3.34	$123.66	$130.34	2.69%
$128.00	Sep 18	$0.16	$3.87	$4.03	$123.97	$132.03	3.24%
$121.00	Sep 18	$4.21	$0.24	$4.45	$116.55	$125.45	3.58%
$129.00	Sep 18	$0.25	$4.30	$4.55	$124.45	$133.55	3.66%
$120.00	Sep 18	$4.55	$0.10	$4.65	$115.35	$124.65	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.28% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$129.00	$120.00	Sep 18	$0.25	$0.10	$0.35	$119.65	$129.35
$129.00	$121.00	Sep 18	$0.25	$0.24	$0.49	$120.51	$129.49
$127.00	$120.00	Sep 18	$0.34	$0.10	$0.44	$119.56	$127.44
$127.00	$121.00	Sep 18	$0.34	$0.24	$0.58	$120.42	$127.58
$129.00	$122.00	Sep 18	$0.25	$0.43	$0.68	$121.32	$129.68
$127.00	$122.00	Sep 18	$0.34	$0.43	$0.77	$121.23	$127.77
$126.00	$120.00	Sep 18	$0.72	$0.10	$0.82	$119.18	$126.82
$126.00	$121.00	Sep 18	$0.72	$0.24	$0.96	$120.04	$126.96
$127.00	$123.00	Sep 18	$0.34	$0.72	$1.06	$121.94	$128.06
$129.00	$123.00	Sep 18	$0.25	$0.72	$0.97	$122.03	$129.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 2.17, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/109	133/134	Oct 2	$1.37	$0.63	62%	2.17	$107.63	$134.37
107/109	137/140	Oct 2	$1.47	$1.53	70%	0.96	$107.53	$138.47
105/106	133/134	Oct 2	$0.89	$0.11	64%	8.09	$105.11	$133.89
107/109	130/131	Oct 2	$1.39	$0.61	54%	2.28	$107.61	$131.39
111/112	139/140	Oct 23	$0.90	$0.10	55%	9.00	$111.10	$139.90
107/109	131/132	Oct 2	$1.21	$0.79	58%	1.53	$107.79	$132.21
113/114	132/133	Sep 25	$0.68	$0.32	68%	2.13	$113.32	$132.68
114/115	131/132	Oct 2	$0.81	$0.19	52%	4.26	$114.19	$131.81
105/106	131/132	Oct 2	$0.73	$0.27	60%	2.70	$105.27	$131.73
113/114	134/135	Sep 25	$0.58	$0.42	74%	1.38	$113.42	$134.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.41	$4.59	20%	11.20
$123.00	$124.00	$125.00	Sep 18	$0.08	$0.92	24%	11.50
$135.00	$140.00	$145.00	Oct 16	$0.34	$4.66	15%	13.71
$120.00	$125.00	$130.00	Oct 16	$0.76	$4.24	28%	5.58
$125.00	$130.00	$135.00	Oct 16	$0.69	$4.31	24%	6.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.52	$4.48	28%	8.62
$110.00	$115.00	$120.00	Oct 16	$0.51	$4.49	22%	8.80
$123.00	$125.00	$127.00	Oct 2	$0.06	$1.94	15%	32.33
$122.00	$123.00	$124.00	Sep 18	$0.05	$0.95	22%	19.00
$120.00	$121.00	$122.00	Sep 18	$0.05	$0.95	15%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-2.21, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$119.00	1:2	Sep 18	-$2.21	$1.79
$125.00	$130.00	1:2	Oct 16	-$1.61	$3.39
$130.00	$135.00	1:2	Oct 16	-$1.02	$3.98
$135.00	$140.00	1:2	Oct 16	-$0.56	$4.44
$137.00	$140.00	1:2	Oct 2	$0.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Oct 16	-$0.98	$4.02
$120.00	$115.00	1:2	Oct 16	-$0.41	$4.59
$110.00	$100.00	1:2	Oct 30	-$0.45	$9.55
$120.00	$115.00	1:2	Oct 23	-$1.21	$3.79
$123.00	$120.00	1:2	Oct 2	-$0.87	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.34%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Oct 30	$5.40	0.43	4.5%	4.34%	8.85%	6	8
$131.00	Oct 30	$4.60	0.41	5.3%	3.70%	9.01%	11	--
$127.00	Oct 30	$6.05	0.48	2.1%	4.86%	6.96%	2	--
$125.00	Oct 30	$6.95	0.52	0.5%	5.59%	6.08%	3	1
$135.00	Oct 30	$3.55	0.34	8.5%	2.85%	11.38%	15	100
$136.00	Oct 30	$2.87	0.32	9.3%	2.31%	11.64%	1	--
$129.00	Oct 23	$4.55	0.43	3.7%	3.66%	7.36%	1.1K	2
$125.00	Oct 23	$6.20	0.52	0.5%	4.98%	5.47%	10	1
$127.00	Oct 23	$5.25	0.47	2.1%	4.22%	6.32%	--	20
$130.00	Oct 23	$4.15	0.41	4.5%	3.34%	7.85%	85	27

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 12,819

Total Puts 4,729

Put/Call Ratio 0.37

Net Difference 8,090

Prior's Put/Call Breakdown

Total Calls 4,887

Total Puts 8,536

Put/Call Ratio 1.75

Net Difference -3,649

Prior 7-Day Put/Call Summary

Total Calls 47,784

Total Puts 42,829

Average Put/Call Ratio 0.93

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